Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1420.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C01420000 | 2024-05-03 11:46AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 103 | 130.47% |
| SMCI240517C01420000 | 2024-05-03 3:32PM EDT | 2024-05-17 | 0.20 | 0.00 | 1.00 | -0.80 | -80.00% | 2 | 82 | 121.63% |
| SMCI240524C01420000 | 2024-05-01 12:48PM EDT | 2024-05-24 | 1.00 | 0.15 | 2.10 | 0.00 | - | 3 | 13 | 109.74% |
| SMCI240621C01420000 | 2024-05-02 3:12PM EDT | 2024-06-21 | 2.12 | 1.85 | 3.40 | 0.00 | - | 20 | 202 | 81.20% |
| SMCI240816C01420000 | 2024-05-01 11:00AM EDT | 2024-08-16 | 11.00 | 12.50 | 13.50 | 0.00 | - | 1 | 25 | 75.27% |
| SMCI241115C01420000 | 2024-04-23 10:20AM EDT | 2024-11-15 | 51.80 | 35.00 | 40.20 | 0.00 | - | 2 | 7 | 73.49% |
| SMCI250117C01420000 | 2024-05-03 3:28PM EDT | 2025-01-17 | 55.30 | 51.20 | 55.60 | -44.90 | -44.81% | 3 | 15 | 71.93% |
| SMCI260116C01420000 | 2024-04-22 2:00PM EDT | 2026-01-16 | 125.95 | 141.10 | 147.60 | 0.00 | - | 1 | 3 | 70.80% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P01420000 | 2024-04-08 2:24PM EDT | 2024-05-17 | 500.30 | 629.30 | 644.00 | 0.00 | - | 2 | 0 | 179.05% |
| SMCI240621P01420000 | 2024-05-01 3:21PM EDT | 2024-06-21 | 665.60 | 629.90 | 644.10 | 0.00 | - | 35 | 0 | 96.02% |
| SMCI240816P01420000 | 2024-02-21 10:35AM EDT | 2024-08-16 | 696.80 | 513.00 | 525.20 | 0.00 | - | - | 6 | 0.00% |
| SMCI250117P01420000 | 2024-03-25 11:12AM EDT | 2025-01-17 | 515.50 | 680.90 | 691.60 | 0.00 | - | 1 | 1 | 69.82% |
| SMCI260116P01420000 | 2024-03-15 2:17PM EDT | 2026-01-16 | 580.30 | 638.70 | 650.90 | 0.00 | - | 1 | 4 | 31.35% |
© 2024 Yahoo. All rights reserved.