Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1250.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C01250000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 0.14 | 0.10 | 0.30 | -0.11 | -44.00% | 54 | 82 | 126.47% |
| SMCI240517C01250000 | 2024-05-03 11:49AM EDT | 2024-05-17 | 0.50 | 0.20 | 1.05 | -0.12 | -19.35% | 1 | 322 | 101.81% |
| SMCI240524C01250000 | 2024-05-03 1:00PM EDT | 2024-05-24 | 1.23 | 0.50 | 1.35 | -0.72 | -36.92% | 1 | 14 | 87.50% |
| SMCI240531C01250000 | 2024-05-02 11:59AM EDT | 2024-05-31 | 1.31 | 0.70 | 3.40 | 0.00 | - | 1 | 13 | 85.14% |
| SMCI240621C01250000 | 2024-05-03 11:24AM EDT | 2024-06-21 | 5.32 | 4.60 | 5.20 | +0.22 | +4.31% | 189 | 389 | 75.02% |
| SMCI240816C01250000 | 2024-05-03 11:45AM EDT | 2024-08-16 | 23.00 | 21.80 | 24.10 | +3.57 | +18.37% | 1 | 44 | 74.27% |
| SMCI240920C01250000 | 2024-05-01 9:39AM EDT | 2024-09-20 | 38.44 | 31.70 | 37.90 | 0.00 | - | 1 | 20 | 73.40% |
| SMCI241115C01250000 | 2024-05-03 3:31PM EDT | 2024-11-15 | 57.50 | 54.20 | 57.90 | +8.50 | +17.35% | 1 | 12 | 73.85% |
| SMCI250117C01250000 | 2024-05-01 11:10AM EDT | 2025-01-17 | 58.50 | 72.10 | 76.00 | 0.00 | - | 2 | 136 | 72.12% |
| SMCI260116C01250000 | 2024-05-01 10:53AM EDT | 2026-01-16 | 149.00 | 169.90 | 175.50 | 0.00 | - | 2 | 42 | 71.51% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P01250000 | 2024-05-02 11:50AM EDT | 2024-05-17 | 519.10 | 460.40 | 474.30 | 0.00 | - | 5 | 0 | 79.30% |
| SMCI240621P01250000 | 2024-04-03 2:12PM EDT | 2024-06-21 | 301.20 | 461.10 | 475.70 | 0.00 | - | 38 | 26 | 58.79% |
| SMCI240816P01250000 | 2024-03-04 10:30AM EDT | 2024-08-16 | 358.00 | 341.60 | 349.30 | 0.00 | - | 1 | 6 | 0.00% |
| SMCI241115P01250000 | 2024-04-03 2:00PM EDT | 2024-11-15 | 376.70 | 494.10 | 500.30 | 0.00 | - | 14 | 15 | 59.04% |
| SMCI250117P01250000 | 2024-04-19 12:36PM EDT | 2025-01-17 | 543.45 | 503.30 | 514.30 | 0.00 | - | 1 | 17 | 57.41% |
| SMCI260116P01250000 | 2024-03-06 11:34AM EDT | 2026-01-16 | 470.00 | 491.90 | 505.10 | 0.00 | - | 2 | 7 | 35.86% |
© 2024 Yahoo. All rights reserved.