Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1380.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C01380000 | 2024-05-01 10:10AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | -0.17 | -77.27% | 1 | 32 | 125.00% |
| SMCI240517C01380000 | 2024-05-03 10:36AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.90 | -5.65 | -98.26% | 2 | 115 | 115.23% |
| SMCI240524C01380000 | 2024-05-01 3:21PM EDT | 2024-05-24 | 1.15 | 0.20 | 2.20 | 0.00 | - | 5 | 10 | 106.30% |
| SMCI240531C01380000 | 2024-05-01 9:53AM EDT | 2024-05-31 | 2.44 | 0.25 | 3.10 | 0.00 | - | 1 | 8 | 96.46% |
| SMCI240621C01380000 | 2024-05-02 11:33AM EDT | 2024-06-21 | 2.35 | 1.95 | 3.50 | 0.00 | - | 2 | 137 | 78.54% |
| SMCI240719C01380000 | 2024-05-03 2:32PM EDT | 2024-07-19 | 6.30 | 3.80 | 7.90 | +0.60 | +10.53% | 2 | 26 | 71.65% |
| SMCI240816C01380000 | 2024-05-01 9:39AM EDT | 2024-08-16 | 19.70 | 14.30 | 16.90 | 0.00 | - | 1 | 63 | 75.99% |
| SMCI241115C01380000 | 2024-05-03 3:37PM EDT | 2024-11-15 | 43.40 | 38.00 | 43.70 | -79.00 | -64.54% | 2 | 11 | 73.32% |
| SMCI250117C01380000 | 2024-05-01 9:59AM EDT | 2025-01-17 | 54.50 | 54.70 | 59.60 | 0.00 | - | 1 | 7 | 71.75% |
| SMCI260116C01380000 | 2024-04-09 11:30AM EDT | 2026-01-16 | 215.85 | 146.50 | 153.50 | 0.00 | - | 1 | 9 | 70.83% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P01380000 | 2024-03-05 11:21AM EDT | 2024-05-17 | 453.50 | 398.10 | 407.90 | 0.00 | - | 5 | 18 | 0.00% |
| SMCI240621P01380000 | 2024-05-01 3:21PM EDT | 2024-06-21 | 624.60 | 590.10 | 604.50 | 0.00 | - | 38 | 0 | 93.61% |
| SMCI240816P01380000 | 2024-03-27 9:36AM EDT | 2024-08-16 | 455.00 | 591.50 | 605.00 | 0.00 | - | 1 | 5 | 64.86% |
| SMCI241115P01380000 | 2024-03-28 3:54PM EDT | 2024-11-15 | 489.00 | 564.10 | 578.40 | 0.00 | - | 2 | 2 | 0.00% |
| SMCI250117P01380000 | 2024-04-23 9:58AM EDT | 2025-01-17 | 652.69 | 617.20 | 628.30 | 0.00 | - | 1 | 3 | 55.18% |
© 2024 Yahoo. All rights reserved.