Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1170.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C01170000 | 2024-05-03 3:41PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.30 | -0.20 | -50.00% | 126 | 337 | 107.42% |
| SMCI240517C01170000 | 2024-05-03 3:32PM EDT | 2024-05-17 | 0.63 | 0.30 | 1.00 | -0.48 | -43.24% | 10 | 158 | 89.99% |
| SMCI240524C01170000 | 2024-05-03 11:51AM EDT | 2024-05-24 | 1.87 | 1.30 | 2.20 | -20.83 | -91.76% | 1 | 12 | 84.78% |
| SMCI240531C01170000 | 2024-05-01 1:21PM EDT | 2024-05-31 | 2.98 | 1.45 | 3.60 | 0.00 | - | 1 | 2 | 78.04% |
| SMCI240621C01170000 | 2024-05-03 1:40PM EDT | 2024-06-21 | 7.55 | 6.80 | 7.40 | +0.55 | +7.86% | 1 | 178 | 72.32% |
| SMCI240816C01170000 | 2024-05-02 3:19PM EDT | 2024-08-16 | 27.50 | 30.40 | 32.00 | 0.00 | - | 2 | 25 | 74.58% |
| SMCI241115C01170000 | 2024-04-19 10:55AM EDT | 2024-11-15 | 93.44 | 64.90 | 69.50 | 0.00 | - | 2 | 3 | 73.78% |
| SMCI250117C01170000 | 2024-04-26 10:16AM EDT | 2025-01-17 | 128.30 | 84.00 | 90.00 | 0.00 | - | 1 | 11 | 72.38% |
| SMCI260116C01170000 | 2024-04-15 2:17PM EDT | 2026-01-16 | 257.40 | 184.00 | 190.10 | 0.00 | - | 3 | 9 | 71.59% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P01170000 | 2024-04-18 3:13PM EDT | 2024-05-17 | 261.00 | 382.30 | 392.40 | 0.00 | - | 1 | 2 | 69.14% |
| SMCI240524P01170000 | 2024-04-17 9:35AM EDT | 2024-05-24 | 236.30 | 380.90 | 393.80 | 0.00 | - | 1 | 0 | 56.64% |
| SMCI240531P01170000 | 2024-04-15 3:23PM EDT | 2024-05-31 | 313.00 | 380.50 | 396.00 | 0.00 | - | - | 1 | 67.07% |
| SMCI240621P01170000 | 2024-04-23 10:03AM EDT | 2024-06-21 | 426.30 | 383.90 | 396.50 | 0.00 | - | 1 | 30 | 60.51% |
| SMCI240816P01170000 | 2024-04-22 9:31AM EDT | 2024-08-16 | 472.40 | 400.60 | 409.90 | 0.00 | - | 1 | 6 | 62.63% |
| SMCI241115P01170000 | 2024-03-27 12:32PM EDT | 2024-11-15 | 338.60 | 392.60 | 402.10 | 0.00 | - | 3 | 1 | 43.43% |
| SMCI250117P01170000 | 2024-04-19 1:56PM EDT | 2025-01-17 | 482.29 | 438.20 | 445.20 | 0.00 | - | 2 | 5 | 58.65% |
| SMCI260116P01170000 | 2024-02-15 10:30AM EDT | 2026-01-16 | 473.60 | 416.90 | 430.70 | 0.00 | - | 1 | 1 | 34.59% |
© 2024 Yahoo. All rights reserved.