Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1220.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C01220000 | 2024-05-02 12:07PM EDT | 2024-05-10 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 71 | 123.63% |
| SMCI240517C01220000 | 2024-05-03 12:07PM EDT | 2024-05-17 | 0.50 | 0.20 | 1.15 | -0.15 | -23.08% | 5 | 149 | 98.29% |
| SMCI240524C01220000 | 2024-05-01 10:07AM EDT | 2024-05-24 | 2.50 | 0.60 | 1.60 | 0.00 | - | 3 | 9 | 85.74% |
| SMCI240531C01220000 | 2024-05-03 3:13PM EDT | 2024-05-31 | 2.56 | 1.00 | 3.80 | -1.44 | -36.00% | 1 | 7 | 83.71% |
| SMCI240621C01220000 | 2024-05-02 10:02AM EDT | 2024-06-21 | 7.59 | 5.40 | 5.90 | +3.14 | +70.56% | 2 | 513 | 74.13% |
| SMCI240719C01220000 | 2024-05-03 1:00PM EDT | 2024-07-19 | 12.60 | 11.30 | 12.50 | +2.50 | +24.75% | 2 | 43 | 69.98% |
| SMCI240816C01220000 | 2024-05-02 3:25PM EDT | 2024-08-16 | 23.80 | 25.40 | 27.40 | 0.00 | - | 3 | 25 | 74.96% |
| SMCI240920C01220000 | 2024-05-03 11:41AM EDT | 2024-09-20 | 38.76 | 34.40 | 38.70 | +1.76 | +4.76% | 1 | 2 | 72.34% |
| SMCI241115C01220000 | 2024-04-24 1:38PM EDT | 2024-11-15 | 73.70 | 57.70 | 61.90 | 0.00 | - | 1 | 14 | 73.73% |
| SMCI250117C01220000 | 2024-05-02 10:14AM EDT | 2025-01-17 | 65.90 | 76.30 | 83.30 | 0.00 | - | 1 | 43 | 72.69% |
| SMCI250620C01220000 | 2024-05-03 3:31PM EDT | 2025-06-20 | 128.00 | 125.10 | 130.70 | -65.00 | -33.68% | 4 | 1 | 72.73% |
| SMCI260116C01220000 | 2024-04-30 12:55PM EDT | 2026-01-16 | 240.97 | 174.00 | 180.40 | 0.00 | - | 1 | 29 | 71.37% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P01220000 | 2024-05-01 3:21PM EDT | 2024-05-17 | 463.10 | 430.70 | 444.20 | 0.00 | - | 31 | 0 | 83.20% |
| SMCI240621P01220000 | 2024-04-23 10:00AM EDT | 2024-06-21 | 472.45 | 432.70 | 443.10 | 0.00 | - | 1 | 13 | 51.93% |
| SMCI240816P01220000 | 2024-03-25 9:56AM EDT | 2024-08-16 | 340.10 | 473.10 | 480.60 | 0.00 | - | 2 | 21 | 85.93% |
| SMCI240920P01220000 | 2024-04-23 2:58PM EDT | 2024-09-20 | 484.30 | 450.20 | 461.60 | 0.00 | - | - | 1 | 58.49% |
| SMCI241115P01220000 | 2024-03-22 1:28PM EDT | 2024-11-15 | 393.10 | 536.00 | 549.70 | 0.00 | - | 2 | 2 | 95.56% |
| SMCI250117P01220000 | 2024-03-26 3:38PM EDT | 2025-01-17 | 379.30 | 487.50 | 499.50 | 0.00 | - | 2 | 11 | 62.57% |
| SMCI260116P01220000 | 2024-04-29 10:29AM EDT | 2026-01-16 | 505.00 | 533.70 | 547.80 | 0.00 | - | 3 | 20 | 53.09% |
© 2024 Yahoo. All rights reserved.