Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1160.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C01160000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.60 | 0.00 | 0.55 | +0.20 | +50.00% | 2 | 93 | 112.50% |
| SMCI240517C01160000 | 2024-05-03 9:50AM EDT | 2024-05-17 | 1.13 | 0.30 | 1.10 | +0.18 | +18.95% | 2 | 194 | 89.21% |
| SMCI240524C01160000 | 2024-05-03 11:51AM EDT | 2024-05-24 | 2.07 | 1.65 | 2.40 | +0.02 | +0.98% | 1 | 45 | 85.32% |
| SMCI240531C01160000 | 2024-05-02 9:46AM EDT | 2024-05-31 | 2.45 | 2.45 | 3.50 | -0.05 | -2.00% | 1 | 8 | 78.99% |
| SMCI240621C01160000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 7.51 | 5.80 | 7.90 | +1.47 | +24.34% | 3 | 151 | 70.61% |
| SMCI240719C01160000 | 2024-05-03 3:18PM EDT | 2024-07-19 | 16.50 | 13.90 | 16.30 | +3.70 | +28.91% | 3 | 5 | 68.59% |
| SMCI240816C01160000 | 2024-05-03 9:56AM EDT | 2024-08-16 | 36.00 | 31.60 | 33.10 | -29.43 | -44.98% | 1 | 30 | 74.57% |
| SMCI241115C01160000 | 2024-04-22 12:43PM EDT | 2024-11-15 | 65.20 | 66.10 | 73.00 | 0.00 | - | 2 | 8 | 74.15% |
| SMCI250117C01160000 | 2024-05-01 12:30PM EDT | 2025-01-17 | 80.00 | 85.00 | 92.80 | 0.00 | - | 1 | 22 | 72.46% |
| SMCI260116C01160000 | 2024-05-01 2:16PM EDT | 2026-01-16 | 172.58 | 184.90 | 192.10 | 0.00 | - | 10 | 19 | 71.49% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P01160000 | 2024-05-01 9:33AM EDT | 2024-05-10 | 409.00 | 374.30 | 379.50 | 0.00 | - | 1 | 0 | 149.88% |
| SMCI240517P01160000 | 2024-04-23 10:08AM EDT | 2024-05-17 | 396.60 | 369.00 | 384.90 | 0.00 | - | 1 | 16 | 135.27% |
| SMCI240621P01160000 | 2024-05-02 3:05PM EDT | 2024-06-21 | 416.42 | 376.00 | 386.90 | 0.00 | - | 1 | 121 | 63.62% |
| SMCI240816P01160000 | 2024-04-08 9:57AM EDT | 2024-08-16 | 333.21 | 390.90 | 403.10 | 0.00 | - | 1 | 19 | 63.48% |
| SMCI241115P01160000 | 2024-03-27 12:32PM EDT | 2024-11-15 | 331.90 | 386.20 | 395.50 | 0.00 | - | 5 | 3 | 45.40% |
| SMCI250117P01160000 | 2024-04-19 1:40PM EDT | 2025-01-17 | 474.70 | 426.00 | 437.50 | 0.00 | - | 1 | 4 | 58.02% |
| SMCI260116P01160000 | 2024-05-02 9:32AM EDT | 2026-01-16 | 508.85 | 484.20 | 497.50 | 0.00 | - | 10 | 21 | 53.05% |
© 2024 Yahoo. All rights reserved.