Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1360.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C01360000 | 2024-05-02 11:25AM EDT | 2024-05-10 | 0.08 | 0.00 | 0.40 | 0.00 | - | 2 | 29 | 146.09% |
| SMCI240517C01360000 | 2024-05-03 12:34PM EDT | 2024-05-17 | 0.30 | 0.05 | 0.65 | -0.02 | -6.25% | 45 | 330 | 109.57% |
| SMCI240524C01360000 | 2024-05-03 2:37PM EDT | 2024-05-24 | 0.55 | 0.50 | 0.95 | -0.28 | -33.73% | 42 | 3 | 97.41% |
| SMCI240531C01360000 | 2024-04-29 12:35PM EDT | 2024-05-31 | 12.00 | 0.30 | 3.20 | 0.00 | - | 2 | 3 | 95.04% |
| SMCI240621C01360000 | 2024-05-02 12:32PM EDT | 2024-06-21 | 2.65 | 1.85 | 4.90 | 0.00 | - | 3 | 55 | 79.71% |
| SMCI240719C01360000 | 2024-05-02 10:08AM EDT | 2024-07-19 | 5.10 | 4.10 | 7.00 | 0.00 | - | 1 | 20 | 69.54% |
| SMCI240816C01360000 | 2024-05-03 10:23AM EDT | 2024-08-16 | 17.71 | 15.50 | 17.40 | +2.51 | +16.51% | 1 | 150 | 75.64% |
| SMCI241115C01360000 | 2024-04-30 2:53PM EDT | 2024-11-15 | 83.00 | 43.50 | 46.00 | 0.00 | - | 2 | 10 | 74.47% |
| SMCI250117C01360000 | 2024-05-03 1:00PM EDT | 2025-01-17 | 61.90 | 57.20 | 64.50 | +5.75 | +10.24% | 4 | 45 | 72.44% |
| SMCI250620C01360000 | 2024-04-10 9:35AM EDT | 2025-06-20 | 164.50 | 102.80 | 106.70 | 0.00 | - | 1 | 1 | 72.10% |
| SMCI260116C01360000 | 2024-04-30 3:24PM EDT | 2026-01-16 | 154.50 | 148.20 | 157.60 | -46.60 | -23.17% | 8 | 27 | 70.84% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P01360000 | 2024-05-01 3:38PM EDT | 2024-05-17 | 609.30 | 569.50 | 585.00 | 0.00 | - | 10 | 0 | 174.08% |
| SMCI240621P01360000 | 2024-04-22 12:06PM EDT | 2024-06-21 | 657.90 | 570.20 | 584.80 | 0.00 | - | 2 | 0 | 55.71% |
| SMCI240816P01360000 | 2024-04-19 11:05AM EDT | 2024-08-16 | 602.90 | 575.30 | 589.30 | 0.00 | - | 2 | 11 | 58.48% |
| SMCI250117P01360000 | 2024-05-01 11:31AM EDT | 2025-01-17 | 669.73 | 599.70 | 610.40 | 0.00 | - | 2 | 8 | 55.65% |
© 2024 Yahoo. All rights reserved.