Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1500.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C01500000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 54 | 833 | 117.68% |
| SMCI240621C01500000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 1.95 | 1.50 | 2.10 | +0.24 | +14.04% | 38 | 1,333 | 82.39% |
| SMCI240816C01500000 | 2024-05-02 3:51PM EDT | 2024-08-16 | 10.65 | 9.10 | 10.40 | +1.15 | +12.11% | 10 | 313 | 75.26% |
| SMCI241115C01500000 | 2024-05-03 10:07AM EDT | 2024-11-15 | 37.50 | 32.30 | 34.90 | +9.00 | +31.58% | 3 | 95 | 74.94% |
| SMCI250117C01500000 | 2024-05-03 1:54PM EDT | 2025-01-17 | 47.58 | 44.20 | 48.00 | +7.43 | +18.51% | 4 | 531 | 71.94% |
| SMCI250620C01500000 | 2024-05-03 2:32PM EDT | 2025-06-20 | 88.00 | 80.40 | 93.40 | +20.00 | +29.41% | 4 | 26 | 71.81% |
| SMCI260116C01500000 | 2024-05-02 9:43AM EDT | 2026-01-16 | 119.60 | 128.60 | 136.90 | 0.00 | - | 4 | 123 | 70.45% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P01500000 | 2024-05-03 11:41AM EDT | 2024-05-17 | 722.00 | 710.90 | 724.90 | -15.90 | -2.15% | 9 | 3 | 134.03% |
| SMCI240621P01500000 | 2024-05-01 3:24PM EDT | 2024-06-21 | 732.80 | 709.70 | 724.90 | 0.00 | - | 810 | 0 | 52.73% |
| SMCI240816P01500000 | 2024-03-11 10:28AM EDT | 2024-08-16 | 554.00 | 618.10 | 626.90 | 0.00 | - | 1 | 53 | 0.00% |
| SMCI250117P01500000 | 2024-04-19 1:40PM EDT | 2025-01-17 | 776.36 | 727.30 | 737.60 | 0.00 | - | 6 | 95 | 52.92% |
| SMCI260116P01500000 | 2024-04-22 11:26AM EDT | 2026-01-16 | 846.10 | 764.10 | 781.20 | 0.00 | - | 1 | 55 | 52.01% |
© 2024 Yahoo. All rights reserved.