Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1260.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C01260000 | 2024-05-03 3:29PM EDT | 2024-05-10 | 0.10 | 0.10 | 0.15 | -0.07 | -41.18% | 10 | 112 | 122.46% |
| SMCI240517C01260000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.48 | 0.30 | 0.55 | -0.12 | -20.00% | 19 | 145 | 98.58% |
| SMCI240524C01260000 | 2024-05-01 1:56PM EDT | 2024-05-24 | 1.65 | 0.50 | 2.40 | 0.00 | - | 4 | 5 | 94.53% |
| SMCI240531C01260000 | 2024-05-02 10:12AM EDT | 2024-05-31 | 2.20 | 0.80 | 2.50 | 0.00 | - | 1 | 2 | 83.46% |
| SMCI240621C01260000 | 2024-05-03 10:12AM EDT | 2024-06-21 | 5.90 | 2.90 | 5.00 | +2.10 | +55.26% | 2 | 49 | 72.97% |
| SMCI240719C01260000 | 2024-05-03 11:58AM EDT | 2024-07-19 | 10.33 | 8.10 | 10.40 | +0.87 | +9.20% | 3 | 24 | 69.27% |
| SMCI240816C01260000 | 2024-05-03 11:28AM EDT | 2024-08-16 | 23.60 | 21.80 | 23.30 | +5.20 | +28.26% | 1 | 207 | 74.69% |
| SMCI240920C01260000 | 2024-05-01 1:51PM EDT | 2024-09-20 | 31.13 | 29.70 | 34.40 | 0.00 | - | 6 | 6 | 72.14% |
| SMCI241115C01260000 | 2024-05-01 9:44AM EDT | 2024-11-15 | 56.50 | 53.70 | 56.70 | 0.00 | - | 1 | 13 | 74.07% |
| SMCI250117C01260000 | 2024-05-02 11:17AM EDT | 2025-01-17 | 63.33 | 69.00 | 75.70 | 0.00 | - | 3 | 47 | 71.99% |
| SMCI260116C01260000 | 2024-05-02 3:07PM EDT | 2026-01-16 | 158.00 | 168.40 | 175.50 | 0.00 | - | 1 | 6 | 71.73% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P01260000 | 2024-05-01 3:22PM EDT | 2024-05-17 | 499.90 | 471.20 | 482.30 | 0.00 | - | 17 | 0 | 142.76% |
| SMCI240621P01260000 | 2024-04-22 3:22PM EDT | 2024-06-21 | 543.91 | 471.00 | 485.70 | 0.00 | - | 5 | 9 | 59.23% |
| SMCI240816P01260000 | 2024-04-05 9:37AM EDT | 2024-08-16 | 390.00 | 481.10 | 492.20 | 0.00 | - | 2 | 8 | 59.52% |
| SMCI250117P01260000 | 2024-04-22 10:08AM EDT | 2025-01-17 | 596.70 | 512.50 | 523.20 | 0.00 | - | 2 | 13 | 57.50% |
| SMCI260116P01260000 | 2024-02-20 2:02PM EDT | 2026-01-16 | 621.10 | 506.20 | 522.00 | 0.00 | - | - | 2 | 38.43% |
© 2024 Yahoo. All rights reserved.