Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1560.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C01560000 | 2024-04-29 1:59PM EDT | 2024-05-17 | 2.71 | 0.00 | 0.80 | 0.00 | - | 1 | 221 | 134.57% |
| SMCI240621C01560000 | 2024-05-01 10:27AM EDT | 2024-06-21 | 1.50 | 0.60 | 3.40 | 0.00 | - | 4 | 64 | 87.71% |
| SMCI240816C01560000 | 2024-05-01 1:14PM EDT | 2024-08-16 | 7.00 | 7.70 | 8.60 | 0.00 | - | 2 | 35 | 75.78% |
| SMCI241115C01560000 | 2024-04-24 9:56AM EDT | 2024-11-15 | 42.40 | 27.30 | 30.10 | 0.00 | - | - | 3 | 74.33% |
| SMCI250117C01560000 | 2024-04-19 12:27PM EDT | 2025-01-17 | 52.60 | 41.10 | 43.20 | 0.00 | - | 1 | 37 | 72.38% |
| SMCI250620C01560000 | 2024-05-03 9:51AM EDT | 2025-06-20 | 86.71 | 78.20 | 84.20 | +8.78 | +11.27% | 6 | 44 | 72.00% |
| SMCI260116C01560000 | 2024-04-19 11:00AM EDT | 2026-01-16 | 150.80 | 124.00 | 129.30 | 0.00 | - | 22 | 27 | 70.69% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P01560000 | 2024-03-08 11:30AM EDT | 2024-05-17 | 445.50 | 610.70 | 623.10 | 0.00 | - | 10 | 8 | 0.00% |
| SMCI240621P01560000 | 2024-05-01 3:21PM EDT | 2024-06-21 | 801.71 | 770.40 | 784.60 | 0.00 | - | 32 | 0 | 67.68% |
| SMCI240816P01560000 | 2024-02-21 12:40PM EDT | 2024-08-16 | 845.80 | 632.00 | 645.30 | 0.00 | - | - | 52 | 0.00% |
| SMCI250117P01560000 | 2024-04-03 11:19AM EDT | 2025-01-17 | 649.80 | 781.70 | 794.50 | 0.00 | - | 3 | 16 | 51.20% |
| SMCI250620P01560000 | 2024-05-02 11:30AM EDT | 2025-06-20 | 846.47 | 798.50 | 813.20 | 0.00 | - | 4 | 4 | 51.22% |
| SMCI260116P01560000 | 2024-02-20 2:12PM EDT | 2026-01-16 | 883.20 | 736.00 | 751.90 | 0.00 | - | - | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.