Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1460.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C01460000 | 2024-05-02 3:44PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.65 | 0.00 | - | 2 | 91 | 120.65% |
| SMCI240621C01460000 | 2024-05-01 10:19AM EDT | 2024-06-21 | 2.55 | 1.00 | 4.00 | 0.00 | - | 3 | 37 | 83.58% |
| SMCI240816C01460000 | 2024-05-02 11:09AM EDT | 2024-08-16 | 9.88 | 10.90 | 11.80 | 0.00 | - | 1 | 18 | 75.41% |
| SMCI241115C01460000 | 2024-04-05 2:01PM EDT | 2024-11-15 | 103.00 | 35.10 | 36.90 | 0.00 | - | 3 | 12 | 74.54% |
| SMCI250117C01460000 | 2024-05-03 12:11PM EDT | 2025-01-17 | 51.69 | 48.80 | 52.20 | +8.70 | +20.24% | 3 | 3 | 72.38% |
| SMCI250620C01460000 | 2024-04-19 3:38PM EDT | 2025-06-20 | 87.90 | 89.90 | 98.50 | 0.00 | - | 1 | 1 | 72.74% |
| SMCI260116C01460000 | 2024-04-19 1:57PM EDT | 2026-01-16 | 142.00 | 135.30 | 142.00 | 0.00 | - | 1 | 8 | 70.68% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P01460000 | 2024-04-10 10:29AM EDT | 2024-05-17 | 563.00 | 669.60 | 683.00 | 0.00 | - | 5 | 0 | 179.72% |
| SMCI240621P01460000 | 2024-05-01 3:19PM EDT | 2024-06-21 | 700.20 | 669.50 | 685.20 | 0.00 | - | 84 | 0 | 55.76% |
| SMCI240816P01460000 | 2024-03-11 1:20PM EDT | 2024-08-16 | 492.70 | 573.40 | 582.40 | 0.00 | - | 1 | 8 | 0.00% |
| SMCI250117P01460000 | 2024-04-23 9:51AM EDT | 2025-01-17 | 732.48 | 690.30 | 701.00 | 0.00 | - | 1 | 16 | 53.83% |
| SMCI260116P01460000 | 2024-02-21 1:09PM EDT | 2026-01-16 | 804.80 | 654.40 | 671.90 | 0.00 | - | 6 | 13 | 0.00% |
© 2024 Yahoo. All rights reserved.