Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1520.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C01520000 | 2024-05-01 2:34PM EDT | 2024-05-17 | 0.28 | 0.00 | 0.85 | 0.00 | - | 1 | 27 | 131.06% |
| SMCI240621C01520000 | 2024-05-03 10:01AM EDT | 2024-06-21 | 0.70 | 0.75 | 2.55 | -0.98 | -58.33% | 1 | 33 | 82.74% |
| SMCI240816C01520000 | 2024-05-02 9:56AM EDT | 2024-08-16 | 7.55 | 8.30 | 10.40 | 0.00 | - | 3 | 41 | 75.72% |
| SMCI241115C01520000 | 2024-05-03 10:00AM EDT | 2024-11-15 | 35.30 | 30.80 | 32.60 | -124.40 | -77.90% | 1 | 4 | 74.61% |
| SMCI250117C01520000 | 2024-05-01 10:57AM EDT | 2025-01-17 | 38.00 | 42.80 | 50.70 | 0.00 | - | 2 | 15 | 73.13% |
| SMCI250620C01520000 | 2024-04-19 3:12PM EDT | 2025-06-20 | 83.00 | 83.30 | 88.50 | 0.00 | - | 1 | 3 | 72.20% |
| SMCI260116C01520000 | 2024-03-27 9:41AM EDT | 2026-01-16 | 278.98 | 145.50 | 157.60 | 0.00 | - | 1 | 16 | 75.77% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P01520000 | 2024-04-19 9:36AM EDT | 2024-05-17 | 656.00 | 732.70 | 743.30 | 0.00 | - | 1 | 0 | 138.82% |
| SMCI240621P01520000 | 2024-05-01 3:21PM EDT | 2024-06-21 | 765.30 | 729.60 | 745.20 | 0.00 | - | 52 | 0 | 61.82% |
| SMCI240816P01520000 | 2024-02-21 12:42PM EDT | 2024-08-16 | 803.00 | 597.20 | 610.40 | 0.00 | - | - | 26 | 0.00% |
| SMCI250117P01520000 | 2024-02-20 12:09PM EDT | 2025-01-17 | 836.20 | 638.10 | 654.10 | 0.00 | - | - | 3 | 0.00% |
| SMCI260116P01520000 | 2024-02-20 2:12PM EDT | 2026-01-16 | 847.30 | 704.20 | 719.50 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.