Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1280.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C01280000 | 2024-05-03 2:29PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.30 | -0.06 | -37.50% | 94 | 35 | 128.32% |
| SMCI240517C01280000 | 2024-05-02 2:22PM EDT | 2024-05-17 | 0.28 | 0.00 | 0.55 | -0.27 | -49.09% | 2 | 366 | 96.58% |
| SMCI240524C01280000 | 2024-05-03 10:30AM EDT | 2024-05-24 | 1.35 | 0.40 | 2.40 | +0.55 | +68.75% | 1 | 10 | 96.58% |
| SMCI240531C01280000 | 2024-04-29 3:30PM EDT | 2024-05-31 | 18.80 | 0.55 | 3.80 | 0.00 | - | 3 | 5 | 89.44% |
| SMCI240621C01280000 | 2024-05-02 3:28PM EDT | 2024-06-21 | 4.20 | 2.50 | 4.60 | 0.00 | - | 2 | 31 | 73.41% |
| SMCI240719C01280000 | 2024-05-03 11:27AM EDT | 2024-07-19 | 9.50 | 7.30 | 9.60 | -1.10 | -10.38% | 9 | 17 | 69.50% |
| SMCI240816C01280000 | 2024-05-01 10:56AM EDT | 2024-08-16 | 18.10 | 20.60 | 21.70 | 0.00 | - | 2 | 92 | 74.88% |
| SMCI241115C01280000 | 2024-04-29 1:52PM EDT | 2024-11-15 | 105.30 | 50.70 | 54.30 | 0.00 | - | 13 | 22 | 73.94% |
| SMCI250117C01280000 | 2024-05-02 2:44PM EDT | 2025-01-17 | 60.50 | 67.90 | 74.00 | 0.00 | - | 7 | 33 | 72.55% |
| SMCI260116C01280000 | 2024-05-01 11:16AM EDT | 2026-01-16 | 135.00 | 162.10 | 171.20 | 0.00 | - | 2 | 3 | 71.23% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P01280000 | 2024-05-01 3:22PM EDT | 2024-05-17 | 515.90 | 489.30 | 504.50 | 0.00 | - | 25 | 0 | 157.50% |
| SMCI240621P01280000 | 2024-03-20 11:10AM EDT | 2024-06-21 | 442.60 | 562.80 | 578.90 | 0.00 | - | 2 | 7 | 169.40% |
| SMCI240816P01280000 | 2024-03-25 9:56AM EDT | 2024-08-16 | 383.90 | 524.70 | 536.70 | 0.00 | - | 3 | 9 | 86.14% |
| SMCI241115P01280000 | 2024-04-05 9:39AM EDT | 2024-11-15 | 450.00 | 519.30 | 528.60 | 0.00 | - | 2 | 1 | 58.72% |
| SMCI250117P01280000 | 2024-03-12 12:57PM EDT | 2025-01-17 | 394.30 | 439.10 | 452.60 | 0.00 | - | 1 | 3 | 0.00% |
| SMCI250620P01280000 | 2024-04-19 10:55AM EDT | 2025-06-20 | 567.04 | 556.20 | 569.00 | 0.00 | - | 9 | 9 | 55.56% |
| SMCI260116P01280000 | 2024-04-19 3:07PM EDT | 2026-01-16 | 649.30 | 582.00 | 595.60 | 0.00 | - | 23 | 22 | 52.38% |
© 2024 Yahoo. All rights reserved.