Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1180.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C01180000 | 2024-05-02 9:46AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 40 | 114.26% |
| SMCI240517C01180000 | 2024-05-03 12:21PM EDT | 2024-05-17 | 1.00 | 0.00 | 1.00 | 0.00 | - | 4 | 148 | 88.57% |
| SMCI240524C01180000 | 2024-04-30 3:58PM EDT | 2024-05-24 | 19.25 | 0.95 | 2.00 | 0.00 | - | 1 | 17 | 83.96% |
| SMCI240531C01180000 | 2024-04-26 1:00PM EDT | 2024-05-31 | 23.40 | 1.95 | 3.50 | 0.00 | - | 2 | 5 | 80.41% |
| SMCI240621C01180000 | 2024-05-02 10:41AM EDT | 2024-06-21 | 6.90 | 5.30 | 7.10 | +1.40 | +25.45% | 1 | 63 | 71.30% |
| SMCI240719C01180000 | 2024-05-03 10:12AM EDT | 2024-07-19 | 17.90 | 12.40 | 15.30 | +5.85 | +48.55% | 2 | 11 | 68.95% |
| SMCI240816C01180000 | 2024-04-30 11:57AM EDT | 2024-08-16 | 77.45 | 29.30 | 30.90 | 0.00 | - | 3 | 45 | 74.60% |
| SMCI241115C01180000 | 2024-04-19 3:58PM EDT | 2024-11-15 | 69.12 | 64.90 | 67.90 | 0.00 | - | 2 | 11 | 74.14% |
| SMCI250117C01180000 | 2024-05-01 9:51AM EDT | 2025-01-17 | 81.56 | 82.40 | 87.30 | 0.00 | - | 10 | 30 | 72.18% |
| SMCI250620C01180000 | 2024-04-25 2:36PM EDT | 2025-06-20 | 152.30 | 132.50 | 136.80 | 0.00 | - | 1 | 2 | 72.66% |
| SMCI260116C01180000 | 2024-05-02 10:11AM EDT | 2026-01-16 | 156.08 | 182.30 | 188.20 | 0.00 | - | 2 | 3 | 71.60% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P01180000 | 2024-05-02 9:40AM EDT | 2024-05-17 | 438.13 | 392.60 | 405.30 | 0.00 | - | 1 | 4 | 104.66% |
| SMCI240621P01180000 | 2024-05-01 1:15PM EDT | 2024-06-21 | 464.25 | 393.80 | 406.20 | 0.00 | - | 1 | 30 | 60.75% |
| SMCI240816P01180000 | 2024-05-01 1:15PM EDT | 2024-08-16 | 473.25 | 408.80 | 420.70 | 0.00 | - | 1 | 4 | 62.98% |
| SMCI241115P01180000 | 2024-04-01 12:51PM EDT | 2024-11-15 | 320.90 | 449.30 | 456.50 | 0.00 | - | 2 | 3 | 68.76% |
| SMCI250117P01180000 | 2024-04-19 1:29PM EDT | 2025-01-17 | 488.99 | 447.10 | 453.00 | 0.00 | - | 1 | 20 | 58.55% |
| SMCI260116P01180000 | 2024-05-02 11:41AM EDT | 2026-01-16 | 541.50 | 502.10 | 515.70 | 0.00 | - | 21 | 22 | 53.45% |
© 2024 Yahoo. All rights reserved.