Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C00560000 | 2024-04-30 10:03AM EDT | 2024-05-10 | 346.60 | 219.60 | 227.30 | 0.00 | - | 2 | 1 | 116.75% |
| SMCI240517C00560000 | 2024-05-02 11:25AM EDT | 2024-05-17 | 228.70 | 220.10 | 229.30 | +45.90 | +25.11% | 1 | 22 | 97.29% |
| SMCI240621C00560000 | 2024-05-02 3:37PM EDT | 2024-06-21 | 209.00 | 228.50 | 239.50 | 0.00 | - | 2 | 14 | 78.25% |
| SMCI240719C00560000 | 2024-05-01 1:46PM EDT | 2024-07-19 | 209.00 | 240.40 | 250.10 | 0.00 | - | 2 | 5 | 78.53% |
| SMCI240816C00560000 | 2024-05-01 2:40PM EDT | 2024-08-16 | 244.00 | 254.10 | 261.30 | 0.00 | - | 12 | 25 | 80.11% |
| SMCI241115C00560000 | 2024-04-23 10:17AM EDT | 2024-11-15 | 296.30 | 286.40 | 291.90 | 0.00 | - | 2 | 2 | 79.61% |
| SMCI250117C00560000 | 2024-03-08 10:37AM EDT | 2025-01-17 | 708.00 | 455.70 | 470.90 | 0.00 | - | 1 | 23 | 164.56% |
| SMCI260116C00560000 | 2024-05-03 12:45PM EDT | 2026-01-16 | 387.51 | 377.40 | 388.40 | +64.14 | +19.83% | 3 | 19 | 77.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P00560000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.20 | 0.20 | 0.35 | -0.30 | -60.00% | 5 | 379 | 101.86% |
| SMCI240517P00560000 | 2024-05-03 3:07PM EDT | 2024-05-17 | 1.00 | 0.75 | 1.00 | -0.65 | -39.39% | 6 | 244 | 84.55% |
| SMCI240524P00560000 | 2024-05-03 1:43PM EDT | 2024-05-24 | 2.63 | 1.65 | 2.95 | -1.97 | -42.83% | 17 | 22 | 81.59% |
| SMCI240531P00560000 | 2024-05-03 3:55PM EDT | 2024-05-31 | 2.92 | 1.70 | 4.00 | -5.18 | -63.95% | 21 | 51 | 73.73% |
| SMCI240621P00560000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 7.63 | 7.60 | 8.70 | -3.82 | -33.36% | 19 | 196 | 71.33% |
| SMCI240719P00560000 | 2024-05-03 1:27PM EDT | 2024-07-19 | 15.15 | 14.70 | 15.10 | -4.60 | -23.29% | 20 | 177 | 68.04% |
| SMCI240816P00560000 | 2024-05-03 10:08AM EDT | 2024-08-16 | 26.72 | 26.60 | 27.30 | -8.98 | -25.15% | 1 | 103 | 71.99% |
| SMCI240920P00560000 | 2024-05-01 3:46PM EDT | 2024-09-20 | 45.50 | 34.70 | 35.80 | 0.00 | - | 4 | 10 | 69.60% |
| SMCI241115P00560000 | 2024-05-03 10:58AM EDT | 2024-11-15 | 51.00 | 49.40 | 52.80 | -15.60 | -23.42% | 1 | 75 | 69.69% |
| SMCI250117P00560000 | 2024-05-02 10:48AM EDT | 2025-01-17 | 60.65 | 60.60 | 63.20 | -14.05 | -18.81% | 25 | 94 | 66.74% |
| SMCI250321P00560000 | 2024-05-01 9:35AM EDT | 2025-03-21 | 85.00 | 72.00 | 73.60 | 0.00 | - | 1 | 7 | 65.26% |
| SMCI250620P00560000 | 2024-05-01 11:26AM EDT | 2025-06-20 | 107.20 | 84.50 | 90.90 | 0.00 | - | 6 | 78 | 64.02% |
| SMCI260116P00560000 | 2024-05-01 10:01AM EDT | 2026-01-16 | 125.52 | 108.90 | 115.90 | 0.00 | - | 10 | 72 | 60.63% |
© 2024 Yahoo. All rights reserved.