Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1340.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C01340000 | 2024-05-02 3:53PM EDT | 2024-05-10 | 0.11 | 0.00 | 0.40 | 0.00 | - | 11 | 38 | 142.77% |
| SMCI240517C01340000 | 2024-05-03 2:48PM EDT | 2024-05-17 | 0.35 | 0.10 | 0.75 | -0.05 | -12.50% | 9 | 405 | 109.38% |
| SMCI240524C01340000 | 2024-05-03 9:30AM EDT | 2024-05-24 | 1.07 | 0.25 | 2.30 | +0.17 | +18.89% | 1 | 15 | 102.56% |
| SMCI240621C01340000 | 2024-05-03 1:18PM EDT | 2024-06-21 | 3.77 | 3.00 | 4.40 | +0.65 | +20.83% | 1 | 42 | 79.27% |
| SMCI240719C01340000 | 2024-05-03 1:18PM EDT | 2024-07-19 | 7.37 | 4.60 | 7.60 | +0.62 | +9.19% | 3 | 11 | 69.39% |
| SMCI240816C01340000 | 2024-04-29 1:48PM EDT | 2024-08-16 | 54.30 | 15.80 | 17.70 | 0.00 | - | 4 | 12 | 74.60% |
| SMCI241115C01340000 | 2024-04-09 10:10AM EDT | 2024-11-15 | 103.04 | 45.60 | 49.30 | 0.00 | - | 2 | 2 | 74.85% |
| SMCI250117C01340000 | 2024-05-03 9:55AM EDT | 2025-01-17 | 65.50 | 59.80 | 66.00 | +6.30 | +10.64% | 5 | 53 | 72.32% |
| SMCI260116C01340000 | 2024-03-06 10:30AM EDT | 2026-01-16 | 448.90 | 270.90 | 279.90 | 0.00 | - | 1 | 5 | 100.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P01340000 | 2024-05-01 3:19PM EDT | 2024-05-17 | 580.00 | 549.50 | 564.40 | 0.00 | - | 120 | 0 | 167.79% |
| SMCI240621P01340000 | 2024-05-02 1:22PM EDT | 2024-06-21 | 598.50 | 550.30 | 563.50 | 0.00 | - | 1 | 14 | 87.30% |
| SMCI240816P01340000 | 2024-04-12 11:56AM EDT | 2024-08-16 | 474.30 | 556.10 | 569.40 | 0.00 | - | 1 | 3 | 58.21% |
| SMCI241115P01340000 | 2024-04-17 11:38AM EDT | 2024-11-15 | 467.00 | 571.70 | 584.20 | 0.00 | - | 2 | 2 | 57.78% |
| SMCI250117P01340000 | 2024-04-18 3:57PM EDT | 2025-01-17 | 504.00 | 582.10 | 594.60 | 0.00 | - | 4 | 11 | 56.61% |
| SMCI250620P01340000 | 2024-04-19 10:55AM EDT | 2025-06-20 | 616.51 | 605.20 | 619.40 | 0.00 | - | 9 | 9 | 54.46% |
| SMCI260116P01340000 | 2024-04-19 11:00AM EDT | 2026-01-16 | 644.72 | 630.70 | 643.50 | 0.00 | - | 22 | 27 | 51.43% |
© 2024 Yahoo. All rights reserved.