Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1400.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C01400000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 33 | 714 | 128.13% |
| SMCI240517C01400000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.20 | 0.05 | 0.30 | -0.10 | -33.33% | 13 | 515 | 106.64% |
| SMCI240524C01400000 | 2024-05-01 2:56PM EDT | 2024-05-24 | 1.10 | 0.20 | 1.90 | 0.00 | - | 14 | 84 | 106.59% |
| SMCI240531C01400000 | 2024-05-03 1:23PM EDT | 2024-05-31 | 0.84 | 0.05 | 1.20 | -0.31 | -26.96% | 12 | 80 | 86.50% |
| SMCI240621C01400000 | 2024-05-02 3:45PM EDT | 2024-06-21 | 3.07 | 1.30 | 4.40 | +0.47 | +18.08% | 1 | 354 | 80.70% |
| SMCI240719C01400000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 5.35 | 5.20 | 5.80 | -0.15 | -2.73% | 13 | 163 | 72.17% |
| SMCI240816C01400000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 13.85 | 13.30 | 14.50 | +0.15 | +1.09% | 2 | 141 | 75.18% |
| SMCI241115C01400000 | 2024-05-03 3:16PM EDT | 2024-11-15 | 42.00 | 37.70 | 43.50 | +8.00 | +23.53% | 2 | 15 | 74.26% |
| SMCI250117C01400000 | 2024-05-03 2:51PM EDT | 2025-01-17 | 56.40 | 54.20 | 57.70 | -0.60 | -1.05% | 10 | 189 | 72.18% |
| SMCI260116C01400000 | 2024-05-02 3:55PM EDT | 2026-01-16 | 142.13 | 145.70 | 152.20 | 0.00 | - | 52 | 53 | 71.26% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P01400000 | 2024-05-03 11:46AM EDT | 2024-05-17 | 616.42 | 609.50 | 623.60 | -34.88 | -5.36% | 2 | 0 | 173.74% |
| SMCI240621P01400000 | 2024-05-01 3:24PM EDT | 2024-06-21 | 632.80 | 610.00 | 624.50 | 0.00 | - | 390 | 0 | 95.38% |
| SMCI240719P01400000 | 2024-04-23 12:03PM EDT | 2024-07-19 | 641.73 | 610.80 | 623.50 | 0.00 | - | 2 | 0 | 73.91% |
| SMCI240816P01400000 | 2024-04-22 10:01AM EDT | 2024-08-16 | 708.70 | 613.50 | 627.90 | 0.00 | - | 1 | 18 | 56.87% |
| SMCI241115P01400000 | 2024-04-19 9:36AM EDT | 2024-11-15 | 585.20 | 627.20 | 638.40 | 0.00 | - | 1 | 1 | 56.56% |
| SMCI250117P01400000 | 2024-05-03 12:34PM EDT | 2025-01-17 | 636.00 | 636.60 | 645.30 | +42.00 | +7.07% | 1 | 27 | 54.94% |
| SMCI260116P01400000 | 2024-03-19 11:30AM EDT | 2026-01-16 | 671.21 | 612.40 | 623.40 | 0.00 | - | 1 | 32 | 26.07% |
© 2024 Yahoo. All rights reserved.