Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1290.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C01290000 | 2024-05-03 11:30AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.30 | -0.20 | -66.67% | 5 | 86 | 130.08% |
| SMCI240517C01290000 | 2024-05-03 3:39PM EDT | 2024-05-17 | 0.30 | 0.15 | 1.15 | -0.50 | -62.50% | 1 | 67 | 108.11% |
| SMCI240524C01290000 | 2024-04-25 12:39PM EDT | 2024-05-24 | 6.40 | 0.40 | 1.45 | 0.00 | - | 5 | 5 | 92.38% |
| SMCI240531C01290000 | 2024-04-29 2:33PM EDT | 2024-05-31 | 18.16 | 0.50 | 3.70 | 0.00 | - | 4 | 2 | 90.08% |
| SMCI240621C01290000 | 2024-05-02 12:24PM EDT | 2024-06-21 | 3.70 | 2.15 | 4.40 | 0.00 | - | 1 | 22 | 73.27% |
| SMCI240816C01290000 | 2024-04-29 1:47PM EDT | 2024-08-16 | 61.30 | 19.70 | 21.00 | 0.00 | - | 2 | 34 | 74.84% |
| SMCI240920C01290000 | 2024-05-03 9:31AM EDT | 2024-09-20 | 31.00 | 27.80 | 31.50 | +3.50 | +12.73% | 1 | 2 | 72.47% |
| SMCI241115C01290000 | 2024-05-01 11:17AM EDT | 2024-11-15 | 40.46 | 49.10 | 53.10 | 0.00 | - | 15 | 24 | 73.82% |
| SMCI250117C01290000 | 2024-05-01 10:18AM EDT | 2025-01-17 | 59.70 | 66.40 | 73.50 | 0.00 | - | 1 | 49 | 72.69% |
| SMCI260116C01290000 | 2024-03-19 2:53PM EDT | 2026-01-16 | 270.00 | 255.50 | 262.70 | 0.00 | - | 20 | 20 | 94.42% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P01290000 | 2024-05-01 3:22PM EDT | 2024-05-17 | 526.01 | 501.20 | 514.80 | 0.00 | - | 23 | 0 | 109.23% |
| SMCI240621P01290000 | 2024-04-22 12:11PM EDT | 2024-06-21 | 597.44 | 501.20 | 512.50 | 0.00 | - | 2 | 7 | 79.80% |
| SMCI240816P01290000 | 2024-03-04 10:30AM EDT | 2024-08-16 | 385.10 | 373.00 | 380.00 | 0.00 | - | 1 | 6 | 0.00% |
| SMCI241115P01290000 | 2024-04-04 3:49PM EDT | 2024-11-15 | 436.00 | 526.70 | 539.10 | 0.00 | - | 1 | 0 | 58.59% |
| SMCI250117P01290000 | 2024-04-19 10:03AM EDT | 2025-01-17 | 524.80 | 538.40 | 548.60 | 0.00 | - | 1 | 5 | 56.89% |
| SMCI260116P01290000 | 2024-04-19 1:48PM EDT | 2026-01-16 | 627.80 | 589.00 | 604.20 | 0.00 | - | 202 | 204 | 52.17% |
© 2024 Yahoo. All rights reserved.