Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1480.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C01480000 | 2024-04-30 2:06PM EDT | 2024-05-17 | 3.20 | 0.00 | 0.30 | 0.00 | - | 4 | 140 | 113.87% |
| SMCI240621C01480000 | 2024-05-01 9:56AM EDT | 2024-06-21 | 2.65 | 0.85 | 3.90 | 0.00 | - | 3 | 16 | 84.38% |
| SMCI240816C01480000 | 2024-05-03 11:23AM EDT | 2024-08-16 | 11.00 | 9.20 | 11.10 | +3.10 | +39.24% | 3 | 36 | 74.76% |
| SMCI241115C01480000 | 2024-04-09 9:30AM EDT | 2024-11-15 | 91.18 | 33.60 | 35.60 | 0.00 | - | 1 | 4 | 74.63% |
| SMCI250117C01480000 | 2024-05-02 11:38AM EDT | 2025-01-17 | 40.00 | 44.20 | 49.70 | 0.00 | - | 1 | 29 | 71.50% |
| SMCI250620C01480000 | 2024-05-01 12:42PM EDT | 2025-06-20 | 76.00 | 85.90 | 96.00 | 0.00 | - | 1 | 5 | 72.42% |
| SMCI260116C01480000 | 2024-04-22 2:21PM EDT | 2026-01-16 | 124.70 | 131.00 | 139.40 | 0.00 | - | 1 | 32 | 70.45% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P01480000 | 2024-04-17 9:38AM EDT | 2024-05-17 | 479.20 | 689.60 | 703.30 | 0.00 | - | 4 | 0 | 184.45% |
| SMCI240621P01480000 | 2024-05-01 3:21PM EDT | 2024-06-21 | 723.50 | 689.70 | 704.80 | 0.00 | - | 39 | 0 | 102.93% |
| SMCI240816P01480000 | 2024-02-21 12:42PM EDT | 2024-08-16 | 764.50 | 563.10 | 575.80 | 0.00 | - | 2 | 10 | 0.00% |
| SMCI250117P01480000 | 2024-04-23 9:51AM EDT | 2025-01-17 | 751.22 | 709.10 | 719.30 | 0.00 | - | 1 | 12 | 53.54% |
| SMCI260116P01480000 | 2024-02-21 1:06PM EDT | 2026-01-16 | 819.30 | 670.20 | 687.90 | 0.00 | - | 3 | 14 | 0.00% |
© 2024 Yahoo. All rights reserved.