Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1310.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C01310000 | 2024-05-01 3:42PM EDT | 2024-05-10 | 0.25 | 0.00 | 0.15 | 0.00 | - | 23 | 66 | 125.39% |
| SMCI240517C01310000 | 2024-05-03 11:37AM EDT | 2024-05-17 | 0.30 | 0.10 | 0.95 | -0.10 | -25.00% | 2 | 144 | 108.11% |
| SMCI240524C01310000 | 2024-04-30 3:59PM EDT | 2024-05-24 | 10.44 | 0.35 | 2.20 | 0.00 | - | 9 | 17 | 98.99% |
| SMCI240531C01310000 | 2024-04-19 2:19PM EDT | 2024-05-31 | 7.46 | 0.45 | 3.60 | 0.00 | - | 4 | 1 | 91.78% |
| SMCI240621C01310000 | 2024-05-01 9:30AM EDT | 2024-06-21 | 7.73 | 1.80 | 4.30 | 0.00 | - | 1 | 229 | 74.13% |
| SMCI240816C01310000 | 2024-05-03 11:32AM EDT | 2024-08-16 | 20.55 | 18.30 | 19.50 | +4.86 | +30.98% | 1 | 48 | 74.82% |
| SMCI250117C01310000 | 2024-04-24 10:42AM EDT | 2025-01-17 | 82.00 | 63.70 | 72.30 | 0.00 | - | 1 | 51 | 72.96% |
| SMCI250321C01310000 | 2024-04-30 11:30AM EDT | 2025-03-21 | 146.70 | 82.00 | 87.90 | 0.00 | - | 1 | 1 | 71.91% |
| SMCI260116C01310000 | 2024-04-04 9:42AM EDT | 2026-01-16 | 330.28 | 158.30 | 164.80 | 0.00 | - | 1 | 6 | 71.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P01310000 | 2024-04-16 11:59AM EDT | 2024-05-17 | 406.90 | 520.00 | 534.90 | 0.00 | - | 4 | 0 | 94.73% |
| SMCI240621P01310000 | 2024-02-21 3:38PM EDT | 2024-06-21 | 598.90 | 394.50 | 408.50 | 0.00 | - | 3 | 9 | 0.00% |
| SMCI240816P01310000 | 2024-02-21 11:08AM EDT | 2024-08-16 | 595.10 | 424.00 | 437.50 | 0.00 | - | 4 | 7 | 0.00% |
| SMCI250117P01310000 | 2024-02-22 12:36PM EDT | 2025-01-17 | 514.60 | 473.70 | 484.20 | 0.00 | - | 5 | 25 | 0.00% |
| SMCI260116P01310000 | 2024-04-19 3:58PM EDT | 2026-01-16 | 669.82 | 604.50 | 620.50 | 0.00 | - | 45 | 46 | 51.82% |
© 2024 Yahoo. All rights reserved.