Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1320.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C01320000 | 2024-05-03 9:42AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.45 | -0.10 | -66.67% | 1 | 12 | 140.92% |
| SMCI240517C01320000 | 2024-05-03 10:24AM EDT | 2024-05-17 | 0.34 | 0.10 | 1.10 | -0.01 | -2.86% | 1 | 99 | 111.23% |
| SMCI240524C01320000 | 2024-04-30 9:49AM EDT | 2024-05-24 | 14.50 | 0.30 | 2.40 | 0.00 | - | 1 | 2 | 101.00% |
| SMCI240621C01320000 | 2024-05-01 11:56AM EDT | 2024-06-21 | 3.50 | 1.75 | 5.50 | 0.00 | - | 10 | 152 | 77.26% |
| SMCI240719C01320000 | 2024-05-03 1:14PM EDT | 2024-07-19 | 8.10 | 7.40 | 8.20 | +0.83 | +11.42% | 7 | 22 | 71.42% |
| SMCI240816C01320000 | 2024-05-02 3:56PM EDT | 2024-08-16 | 17.81 | 17.90 | 19.00 | 0.00 | - | 2 | 57 | 75.07% |
| SMCI240920C01320000 | 2024-05-01 11:06AM EDT | 2024-09-20 | 21.10 | 25.30 | 29.00 | 0.00 | - | 5 | 4 | 72.54% |
| SMCI241115C01320000 | 2024-05-02 12:34PM EDT | 2024-11-15 | 40.54 | 44.90 | 51.00 | 0.00 | - | 2 | 2 | 73.94% |
| SMCI250117C01320000 | 2024-05-03 1:00PM EDT | 2025-01-17 | 66.80 | 62.00 | 66.80 | +10.14 | +17.90% | 3 | 93 | 71.92% |
| SMCI250321C01320000 | 2024-05-03 10:00AM EDT | 2025-03-21 | 89.70 | 83.00 | 87.10 | -9.04 | -9.16% | 1 | 1 | 72.45% |
| SMCI260116C01320000 | 2024-04-24 11:44AM EDT | 2026-01-16 | 158.50 | 158.10 | 167.80 | 0.00 | - | 1 | 15 | 71.86% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P01320000 | 2024-04-16 11:59AM EDT | 2024-05-17 | 416.30 | 529.40 | 544.30 | 0.00 | - | 1 | 0 | 163.79% |
| SMCI240621P01320000 | 2024-04-09 10:25AM EDT | 2024-06-21 | 446.80 | 531.90 | 543.00 | 0.00 | - | 2 | 16 | 51.71% |
| SMCI240719P01320000 | 2024-05-01 9:33AM EDT | 2024-07-19 | 578.24 | 532.00 | 546.00 | 0.00 | - | 1 | 5 | 54.68% |
| SMCI240816P01320000 | 2024-03-22 3:57PM EDT | 2024-08-16 | 437.09 | 610.50 | 624.40 | 0.00 | - | 4 | 16 | 123.69% |
| SMCI241115P01320000 | 2024-05-01 12:07PM EDT | 2024-11-15 | 614.45 | 554.80 | 565.40 | 0.00 | - | 1 | 0 | 58.30% |
| SMCI250117P01320000 | 2024-05-01 9:45AM EDT | 2025-01-17 | 608.00 | 563.90 | 573.90 | 0.00 | - | 1 | 50 | 55.93% |
| SMCI250321P01320000 | 2024-05-01 12:07PM EDT | 2025-03-21 | 629.45 | 575.00 | 585.80 | 0.00 | - | 1 | 0 | 55.60% |
| SMCI260116P01320000 | 2024-02-20 2:02PM EDT | 2026-01-16 | 669.90 | 550.20 | 567.80 | 0.00 | - | - | 1 | 35.71% |
© 2024 Yahoo. All rights reserved.