Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1240.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C01240000 | 2024-05-01 10:16AM EDT | 2024-05-10 | 0.31 | 0.00 | 0.50 | 0.00 | - | 5 | 61 | 127.54% |
| SMCI240517C01240000 | 2024-05-02 3:33PM EDT | 2024-05-17 | 0.62 | 0.20 | 1.50 | 0.00 | - | 11 | 542 | 104.42% |
| SMCI240524C01240000 | 2024-05-01 10:23AM EDT | 2024-05-24 | 2.00 | 0.55 | 1.45 | 0.00 | - | 3 | 6 | 87.16% |
| SMCI240531C01240000 | 2024-05-01 1:20PM EDT | 2024-05-31 | 2.48 | 0.85 | 4.30 | 0.00 | - | 1 | 2 | 87.17% |
| SMCI240621C01240000 | 2024-05-01 12:10PM EDT | 2024-06-21 | 4.61 | 3.20 | 5.50 | 0.00 | - | 3 | 19 | 72.36% |
| SMCI240719C01240000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 11.12 | 10.50 | 11.40 | +1.37 | +14.05% | 10 | 17 | 70.32% |
| SMCI240816C01240000 | 2024-05-01 11:08AM EDT | 2024-08-16 | 18.44 | 23.30 | 24.90 | 0.00 | - | 2 | 14 | 74.54% |
| SMCI241115C01240000 | 2024-05-03 10:01AM EDT | 2024-11-15 | 61.30 | 56.70 | 60.50 | +6.10 | +11.05% | 2 | 2 | 74.50% |
| SMCI250117C01240000 | 2024-05-03 10:06AM EDT | 2025-01-17 | 82.50 | 74.70 | 78.60 | +16.30 | +24.62% | 3 | 24 | 72.61% |
| SMCI250620C01240000 | 2024-04-19 11:10AM EDT | 2025-06-20 | 141.90 | 121.60 | 125.80 | 0.00 | - | 1 | 1 | 72.45% |
| SMCI260116C01240000 | 2024-04-22 12:36PM EDT | 2026-01-16 | 148.40 | 169.90 | 177.00 | 0.00 | - | - | 1 | 71.28% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P01240000 | 2024-05-01 3:22PM EDT | 2024-05-17 | 487.80 | 449.90 | 464.80 | 0.00 | - | 2 | 0 | 77.93% |
| SMCI240621P01240000 | 2024-04-22 12:06PM EDT | 2024-06-21 | 540.60 | 451.30 | 463.60 | 0.00 | - | 4 | 4 | 77.93% |
| SMCI240719P01240000 | 2024-04-29 3:14PM EDT | 2024-07-19 | 394.27 | 454.30 | 466.20 | 0.00 | - | 2 | 3 | 53.88% |
| SMCI240816P01240000 | 2024-04-01 9:50AM EDT | 2024-08-16 | 326.40 | 536.70 | 546.10 | 0.00 | - | 1 | 7 | 118.94% |
| SMCI240920P01240000 | 2024-04-23 2:48PM EDT | 2024-09-20 | 504.50 | 471.30 | 480.20 | 0.00 | - | - | 1 | 59.76% |
| SMCI241115P01240000 | 2024-03-27 12:06PM EDT | 2024-11-15 | 392.70 | 448.80 | 461.50 | 0.00 | - | 3 | 1 | 36.04% |
| SMCI250117P01240000 | 2024-05-02 1:07PM EDT | 2025-01-17 | 508.00 | 494.60 | 505.00 | -27.40 | -5.12% | 1 | 11 | 57.34% |
| SMCI260116P01240000 | 2024-04-19 3:58PM EDT | 2026-01-16 | 611.78 | 549.20 | 564.00 | 0.00 | - | 247 | 248 | 52.84% |
© 2024 Yahoo. All rights reserved.