Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1270.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C01270000 | 2024-05-02 1:35PM EDT | 2024-05-10 | 0.18 | 0.00 | 0.45 | 0.00 | - | 2 | 32 | 131.84% |
| SMCI240517C01270000 | 2024-05-03 12:45PM EDT | 2024-05-17 | 0.45 | 0.15 | 1.05 | -0.29 | -39.19% | 3 | 35 | 104.20% |
| SMCI240524C01270000 | 2024-05-01 2:49PM EDT | 2024-05-24 | 1.50 | 0.45 | 1.75 | 0.00 | - | 1 | 2 | 92.11% |
| SMCI240531C01270000 | 2024-04-19 12:12PM EDT | 2024-05-31 | 9.40 | 0.60 | 3.90 | 0.00 | - | 3 | 4 | 88.77% |
| SMCI240621C01270000 | 2024-05-01 11:40AM EDT | 2024-06-21 | 4.40 | 2.80 | 4.80 | 0.00 | - | 2 | 22 | 73.39% |
| SMCI240816C01270000 | 2024-05-02 3:44PM EDT | 2024-08-16 | 20.00 | 20.80 | 22.50 | 0.00 | - | 1 | 7 | 74.60% |
| SMCI240920C01270000 | 2024-04-24 10:05AM EDT | 2024-09-20 | 51.50 | 30.30 | 36.80 | 0.00 | - | - | 1 | 73.96% |
| SMCI241115C01270000 | 2024-04-15 2:55PM EDT | 2024-11-15 | 104.36 | 52.30 | 56.60 | 0.00 | - | 1 | 8 | 74.33% |
| SMCI250117C01270000 | 2024-05-03 11:25AM EDT | 2025-01-17 | 72.40 | 68.70 | 74.10 | +8.00 | +12.42% | 1 | 32 | 72.17% |
| SMCI260116C01270000 | 2024-03-05 10:48AM EDT | 2026-01-16 | 349.04 | 320.90 | 333.20 | 0.00 | - | 1 | 1 | 111.12% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P01270000 | 2024-04-19 9:37AM EDT | 2024-05-17 | 420.00 | 479.50 | 494.30 | 0.00 | - | 2 | 0 | 154.71% |
| SMCI240621P01270000 | 2024-05-01 11:32AM EDT | 2024-06-21 | 560.92 | 482.00 | 495.40 | 0.00 | - | 2 | 2 | 62.51% |
| SMCI240816P01270000 | 2024-02-16 3:04PM EDT | 2024-08-16 | 511.40 | 353.60 | 364.10 | 0.00 | - | 3 | 7 | 0.00% |
| SMCI241115P01270000 | 2024-03-14 11:12AM EDT | 2024-11-15 | 362.40 | 443.20 | 454.40 | 0.00 | - | 1 | 1 | 0.00% |
| SMCI250117P01270000 | 2024-04-05 2:00PM EDT | 2025-01-17 | 451.50 | 521.20 | 532.00 | 0.00 | - | 1 | 6 | 57.42% |
| SMCI260116P01270000 | 2024-04-19 1:34PM EDT | 2026-01-16 | 610.80 | 573.80 | 587.90 | 0.00 | - | 1 | 6 | 52.53% |
© 2024 Yahoo. All rights reserved.