Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1210.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C01210000 | 2024-05-03 2:26PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.25 | -0.04 | -28.57% | 27 | 90 | 113.28% |
| SMCI240517C01210000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.60 | 0.25 | 1.10 | -0.21 | -25.93% | 11 | 438 | 96.75% |
| SMCI240524C01210000 | 2024-05-03 10:29AM EDT | 2024-05-24 | 1.42 | 1.00 | 1.70 | -1.58 | -52.67% | 1 | 9 | 86.96% |
| SMCI240531C01210000 | 2024-05-03 3:13PM EDT | 2024-05-31 | 2.72 | 1.15 | 4.70 | +0.67 | +32.68% | 1 | 6 | 85.32% |
| SMCI240621C01210000 | 2024-05-01 1:49PM EDT | 2024-06-21 | 6.00 | 4.20 | 6.20 | 0.00 | - | 16 | 182 | 71.87% |
| SMCI240816C01210000 | 2024-05-02 10:51AM EDT | 2024-08-16 | 21.38 | 26.40 | 27.80 | 0.00 | - | 1 | 63 | 74.72% |
| SMCI240920C01210000 | 2024-05-03 9:31AM EDT | 2024-09-20 | 37.50 | 36.20 | 39.80 | +3.00 | +8.70% | 1 | 1 | 72.55% |
| SMCI241115C01210000 | 2024-05-03 9:48AM EDT | 2024-11-15 | 67.50 | 60.70 | 64.70 | -30.10 | -30.84% | 2 | 6 | 74.49% |
| SMCI250117C01210000 | 2024-05-02 11:22AM EDT | 2025-01-17 | 69.40 | 77.30 | 84.40 | 0.00 | - | 4 | 158 | 72.49% |
| SMCI260116C01210000 | 2024-04-30 3:56PM EDT | 2026-01-16 | 235.15 | 175.50 | 182.30 | 0.00 | - | 1 | 37 | 71.36% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P01210000 | 2024-05-01 3:22PM EDT | 2024-05-17 | 458.50 | 422.30 | 432.30 | 0.00 | - | 1 | 4 | 62.50% |
| SMCI240621P01210000 | 2024-04-19 3:53PM EDT | 2024-06-21 | 505.85 | 422.80 | 436.50 | 0.00 | - | 4 | 11 | 62.20% |
| SMCI240816P01210000 | 2024-04-19 11:04AM EDT | 2024-08-16 | 452.73 | 436.80 | 444.50 | 0.00 | - | 2 | 3 | 60.95% |
| SMCI241115P01210000 | 2024-04-01 12:48PM EDT | 2024-11-15 | 343.80 | 475.10 | 482.00 | 0.00 | - | 2 | 2 | 68.64% |
| SMCI250117P01210000 | 2024-05-02 11:22AM EDT | 2025-01-17 | 512.97 | 471.30 | 481.30 | 0.00 | - | 4 | 33 | 58.68% |
| SMCI260116P01210000 | 2024-03-15 3:40PM EDT | 2026-01-16 | 441.85 | 481.40 | 493.20 | 0.00 | - | 4 | 5 | 42.73% |
© 2024 Yahoo. All rights reserved.