Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:550.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C00550000 | 2024-04-26 3:01PM EDT | 2024-05-10 | 302.20 | 230.80 | 236.00 | 0.00 | - | 2 | 4 | 121.00% |
| SMCI240517C00550000 | 2024-05-01 12:23PM EDT | 2024-05-17 | 183.35 | 230.70 | 238.40 | 0.00 | - | 1 | 21 | 100.27% |
| SMCI240524C00550000 | 2024-04-19 12:16PM EDT | 2024-05-24 | 223.75 | 229.20 | 243.00 | 0.00 | - | 2 | 1 | 92.22% |
| SMCI240531C00550000 | 2024-04-26 12:28PM EDT | 2024-05-31 | 298.50 | 230.10 | 245.20 | 0.00 | - | 1 | 21 | 86.79% |
| SMCI240621C00550000 | 2024-05-02 3:39PM EDT | 2024-06-21 | 240.00 | 237.20 | 249.50 | +21.15 | +9.66% | 1 | 193 | 80.03% |
| SMCI240816C00550000 | 2024-05-01 11:43AM EDT | 2024-08-16 | 219.12 | 264.00 | 270.70 | 0.00 | - | 10 | 47 | 82.58% |
| SMCI250117C00550000 | 2024-05-02 11:22AM EDT | 2025-01-17 | 278.48 | 309.80 | 315.30 | 0.00 | - | 4 | 47 | 78.88% |
| SMCI260116C00550000 | 2024-05-03 12:45PM EDT | 2026-01-16 | 392.51 | 382.20 | 393.20 | +42.51 | +12.15% | 3 | 73 | 77.21% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P00550000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.15 | 0.10 | 0.20 | -0.24 | -61.54% | 218 | 398 | 99.51% |
| SMCI240517P00550000 | 2024-05-03 3:22PM EDT | 2024-05-17 | 0.70 | 0.60 | 1.35 | -1.15 | -62.16% | 138 | 557 | 90.01% |
| SMCI240524P00550000 | 2024-05-03 10:26AM EDT | 2024-05-24 | 2.50 | 1.85 | 2.85 | -2.41 | -49.08% | 6 | 149 | 85.63% |
| SMCI240531P00550000 | 2024-05-03 2:16PM EDT | 2024-05-31 | 3.29 | 2.70 | 3.40 | -2.11 | -39.07% | 9 | 33 | 78.10% |
| SMCI240607P00550000 | 2024-05-03 1:48PM EDT | 2024-06-07 | 4.40 | 3.90 | 4.40 | -4.20 | -48.84% | 8 | 40 | 74.60% |
| SMCI240621P00550000 | 2024-05-03 2:45PM EDT | 2024-06-21 | 7.00 | 6.70 | 7.00 | -4.00 | -36.36% | 43 | 261 | 71.01% |
| SMCI240816P00550000 | 2024-05-03 12:34PM EDT | 2024-08-16 | 24.68 | 24.40 | 25.10 | -5.42 | -18.01% | 3 | 268 | 72.24% |
| SMCI240920P00550000 | 2024-05-02 10:47AM EDT | 2024-09-20 | 45.46 | 32.30 | 33.40 | 0.00 | - | 2 | 21 | 69.96% |
| SMCI250117P00550000 | 2024-05-03 3:49PM EDT | 2025-01-17 | 58.30 | 57.20 | 58.60 | -11.64 | -16.64% | 30 | 381 | 66.57% |
| SMCI260116P00550000 | 2024-05-02 1:25PM EDT | 2026-01-16 | 117.42 | 102.80 | 111.20 | 0.00 | - | 1 | 81 | 60.44% |
© 2024 Yahoo. All rights reserved.