Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1190.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C01190000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.25 | 0.00 | 0.25 | -0.15 | -37.50% | 29 | 22 | 109.38% |
| SMCI240517C01190000 | 2024-05-03 3:40PM EDT | 2024-05-17 | 0.60 | 0.40 | 0.85 | -0.35 | -36.84% | 9 | 286 | 92.70% |
| SMCI240524C01190000 | 2024-05-02 2:11PM EDT | 2024-05-24 | 1.75 | 1.20 | 1.90 | -1.10 | -38.60% | 2 | 11 | 86.01% |
| SMCI240531C01190000 | 2024-05-02 1:19PM EDT | 2024-05-31 | 2.65 | 1.25 | 3.60 | 0.00 | - | 1 | 12 | 80.09% |
| SMCI240621C01190000 | 2024-05-03 1:40PM EDT | 2024-06-21 | 6.85 | 6.10 | 6.70 | +1.66 | +31.98% | 2 | 101 | 72.88% |
| SMCI240816C01190000 | 2024-05-02 9:41AM EDT | 2024-08-16 | 25.60 | 28.30 | 30.20 | 0.00 | - | 1 | 13 | 74.80% |
| SMCI241115C01190000 | 2024-04-23 3:11PM EDT | 2024-11-15 | 78.64 | 62.70 | 66.20 | 0.00 | - | 1 | 2 | 73.92% |
| SMCI250117C01190000 | 2024-05-03 10:16AM EDT | 2025-01-17 | 88.20 | 81.10 | 87.70 | +16.81 | +23.55% | 1 | 28 | 72.66% |
| SMCI260116C01190000 | 2024-04-29 9:30AM EDT | 2026-01-16 | 224.00 | 180.90 | 187.00 | 0.00 | - | 1 | 3 | 71.72% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P01190000 | 2024-04-15 1:40PM EDT | 2024-05-17 | 311.75 | 402.40 | 412.20 | 0.00 | - | 1 | 2 | 59.38% |
| SMCI240621P01190000 | 2024-04-16 11:04AM EDT | 2024-06-21 | 317.77 | 402.30 | 415.80 | 0.00 | - | 1 | 17 | 57.47% |
| SMCI240816P01190000 | 2024-04-19 11:04AM EDT | 2024-08-16 | 435.33 | 418.90 | 432.00 | 0.00 | - | 2 | 2 | 64.56% |
| SMCI241115P01190000 | 2024-04-01 12:53PM EDT | 2024-11-15 | 327.30 | 456.70 | 465.70 | 0.00 | - | 2 | 0 | 68.61% |
| SMCI250117P01190000 | 2024-04-30 3:22PM EDT | 2025-01-17 | 428.08 | 455.80 | 464.60 | 0.00 | - | 2 | 14 | 59.24% |
| SMCI260116P01190000 | 2024-04-02 9:52AM EDT | 2026-01-16 | 446.60 | 545.00 | 558.50 | 0.00 | - | 1 | 1 | 62.07% |
© 2024 Yahoo. All rights reserved.