Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1540.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C01540000 | 2024-05-02 2:36PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.55 | 0.00 | - | 3 | 57 | 127.34% |
| SMCI240621C01540000 | 2024-05-01 1:27PM EDT | 2024-06-21 | 1.73 | 1.00 | 3.50 | 0.00 | - | 11 | 67 | 87.87% |
| SMCI240816C01540000 | 2024-05-02 9:56AM EDT | 2024-08-16 | 7.05 | 8.20 | 9.10 | 0.00 | - | 2 | 28 | 75.61% |
| SMCI241115C01540000 | 2024-03-19 9:58AM EDT | 2024-11-15 | 96.83 | 79.20 | 84.10 | 0.00 | - | 1 | 0 | 103.73% |
| SMCI250117C01540000 | 2024-04-26 10:27AM EDT | 2025-01-17 | 70.80 | 42.00 | 45.10 | 0.00 | - | 1 | 3 | 72.31% |
| SMCI250620C01540000 | 2024-05-02 11:30AM EDT | 2025-06-20 | 69.48 | 76.00 | 84.30 | 0.00 | - | 1 | 1 | 70.94% |
| SMCI260116C01540000 | 2024-03-20 10:10AM EDT | 2026-01-16 | 206.95 | 111.70 | 124.90 | 0.00 | - | 10 | 15 | 67.97% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P01540000 | 2024-03-25 12:09PM EDT | 2024-05-17 | 526.20 | 779.60 | 789.40 | 0.00 | - | 2 | 0 | 270.76% |
| SMCI240621P01540000 | 2024-05-01 3:21PM EDT | 2024-06-21 | 783.90 | 749.70 | 765.10 | 0.00 | - | 33 | 0 | 62.89% |
| SMCI240816P01540000 | 2024-02-21 1:04PM EDT | 2024-08-16 | 825.80 | 614.30 | 627.10 | 0.00 | - | - | 38 | 0.00% |
| SMCI250117P01540000 | 2024-04-22 9:30AM EDT | 2025-01-17 | 833.59 | 764.40 | 775.80 | 0.00 | - | 1 | 5 | 52.38% |
| SMCI260116P01540000 | 2024-03-15 3:50PM EDT | 2026-01-16 | 679.00 | 734.10 | 751.20 | 0.00 | - | 1 | 12 | 0.00% |
© 2024 Yahoo. All rights reserved.