Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1200.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C01200000 | 2024-05-03 3:39PM EDT | 2024-05-10 | 0.10 | 0.10 | 0.20 | -0.25 | -71.43% | 200 | 750 | 113.38% |
| SMCI240517C01200000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.60 | 0.25 | 0.75 | -0.25 | -29.41% | 415 | 1,300 | 91.65% |
| SMCI240524C01200000 | 2024-05-03 2:20PM EDT | 2024-05-24 | 1.41 | 1.00 | 1.75 | 0.00 | - | 5 | 37 | 85.84% |
| SMCI240531C01200000 | 2024-05-03 3:37PM EDT | 2024-05-31 | 2.50 | 2.05 | 2.85 | +0.50 | +25.00% | 15 | 210 | 81.49% |
| SMCI240621C01200000 | 2024-05-03 3:45PM EDT | 2024-06-21 | 6.30 | 6.00 | 6.40 | +0.10 | +1.61% | 122 | 794 | 73.46% |
| SMCI240719C01200000 | 2024-05-03 10:08AM EDT | 2024-07-19 | 14.19 | 12.50 | 14.80 | +0.69 | +5.11% | 8 | 109 | 70.60% |
| SMCI240816C01200000 | 2024-05-03 3:41PM EDT | 2024-08-16 | 28.11 | 26.70 | 29.70 | +1.09 | +4.03% | 19 | 541 | 74.80% |
| SMCI240920C01200000 | 2024-05-03 12:44PM EDT | 2024-09-20 | 41.56 | 37.10 | 41.00 | +8.11 | +24.25% | 9 | 40 | 72.47% |
| SMCI241115C01200000 | 2024-05-02 9:40AM EDT | 2024-11-15 | 58.10 | 60.70 | 64.80 | 0.00 | - | 1 | 41 | 73.80% |
| SMCI250117C01200000 | 2024-05-03 11:44AM EDT | 2025-01-17 | 82.55 | 81.00 | 84.50 | +7.55 | +10.07% | 10 | 287 | 72.63% |
| SMCI250321C01200000 | 2024-05-03 12:50PM EDT | 2025-03-21 | 105.00 | 99.00 | 105.30 | +15.65 | +17.52% | 2 | 3 | 72.15% |
| SMCI250620C01200000 | 2024-05-03 10:15AM EDT | 2025-06-20 | 135.00 | 128.60 | 132.70 | +19.35 | +16.73% | 2 | 17 | 72.52% |
| SMCI260116C01200000 | 2024-05-03 3:14PM EDT | 2026-01-16 | 184.00 | 176.30 | 184.80 | +16.00 | +9.52% | 17 | 267 | 71.33% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P01200000 | 2024-04-17 9:48AM EDT | 2024-05-10 | 240.43 | 415.40 | 419.10 | 0.00 | - | - | 0 | 155.01% |
| SMCI240517P01200000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 417.49 | 410.50 | 423.00 | -45.69 | -9.86% | 7 | 7 | 135.05% |
| SMCI240531P01200000 | 2024-04-18 11:53AM EDT | 2024-05-31 | 280.40 | 409.80 | 424.70 | 0.00 | - | - | 0 | 101.01% |
| SMCI240621P01200000 | 2024-05-03 1:18PM EDT | 2024-06-21 | 416.79 | 412.60 | 424.50 | -45.11 | -9.77% | 13 | 61 | 55.51% |
| SMCI240719P01200000 | 2024-04-22 3:11PM EDT | 2024-07-19 | 492.30 | 418.10 | 428.10 | 0.00 | - | - | 0 | 57.84% |
| SMCI240816P01200000 | 2024-05-01 3:46PM EDT | 2024-08-16 | 470.45 | 425.50 | 437.70 | 0.00 | - | 1 | 209 | 61.24% |
| SMCI241115P01200000 | 2024-04-19 9:54AM EDT | 2024-11-15 | 427.57 | 451.60 | 461.20 | 0.00 | - | 1 | 2 | 61.31% |
| SMCI250117P01200000 | 2024-04-30 3:22PM EDT | 2025-01-17 | 435.78 | 458.00 | 473.00 | 0.00 | - | 2 | 82 | 57.70% |
| SMCI260116P01200000 | 2024-05-02 9:32AM EDT | 2026-01-16 | 541.14 | 518.30 | 531.70 | 0.00 | - | 10 | 23 | 53.33% |
© 2024 Yahoo. All rights reserved.