Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:570.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C00570000 | 2024-05-01 12:55PM EDT | 2024-05-10 | 156.90 | 209.60 | 217.40 | 0.00 | - | 2 | 3 | 112.45% |
| SMCI240517C00570000 | 2024-05-03 12:47PM EDT | 2024-05-17 | 218.10 | 210.40 | 219.30 | +70.50 | +47.76% | 1 | 13 | 94.23% |
| SMCI240524C00570000 | 2024-05-01 11:45AM EDT | 2024-05-24 | 164.15 | 210.10 | 225.10 | 0.00 | - | 1 | 1 | 91.74% |
| SMCI240531C00570000 | 2024-05-01 9:51AM EDT | 2024-05-31 | 188.00 | 211.10 | 226.50 | 0.00 | - | 1 | 2 | 83.81% |
| SMCI240621C00570000 | 2024-05-01 11:18AM EDT | 2024-06-21 | 162.30 | 219.50 | 229.50 | 0.00 | - | 2 | 37 | 76.11% |
| SMCI240816C00570000 | 2024-04-26 10:48AM EDT | 2024-08-16 | 308.00 | 249.10 | 257.80 | 0.00 | - | 1 | 15 | 82.74% |
| SMCI240920C00570000 | 2024-04-23 10:15AM EDT | 2024-09-20 | 268.20 | 261.50 | 267.00 | 0.00 | - | - | 0 | 80.10% |
| SMCI250117C00570000 | 2024-04-18 9:35AM EDT | 2025-01-17 | 452.00 | 297.20 | 303.20 | 0.00 | - | 1 | 10 | 78.36% |
| SMCI260116C00570000 | 2024-03-27 3:50PM EDT | 2026-01-16 | 593.15 | 443.70 | 453.90 | 0.00 | - | 1 | 13 | 101.90% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P00570000 | 2024-05-03 2:30PM EDT | 2024-05-10 | 0.25 | 0.20 | 0.35 | -0.30 | -54.55% | 10 | 131 | 97.07% |
| SMCI240517P00570000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.95 | 0.60 | 1.35 | -1.00 | -51.28% | 10 | 247 | 82.03% |
| SMCI240524P00570000 | 2024-05-03 3:48PM EDT | 2024-05-24 | 2.92 | 2.55 | 3.20 | -2.40 | -45.11% | 28 | 20 | 81.53% |
| SMCI240531P00570000 | 2024-05-03 1:27PM EDT | 2024-05-31 | 3.08 | 3.60 | 4.10 | -3.38 | -52.32% | 23 | 30 | 75.17% |
| SMCI240621P00570000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 8.80 | 8.60 | 9.00 | -4.60 | -34.33% | 3 | 238 | 69.86% |
| SMCI240816P00570000 | 2024-05-03 11:19AM EDT | 2024-08-16 | 31.67 | 28.80 | 31.80 | -9.14 | -22.40% | 5 | 27 | 72.76% |
| SMCI250117P00570000 | 2024-04-23 11:30AM EDT | 2025-01-17 | 82.00 | 63.70 | 65.80 | 0.00 | - | 1 | 120 | 66.21% |
| SMCI250321P00570000 | 2024-05-01 9:59AM EDT | 2025-03-21 | 90.90 | 75.60 | 77.40 | 0.00 | - | 1 | 1 | 65.06% |
| SMCI260116P00570000 | 2024-05-03 12:31PM EDT | 2026-01-16 | 119.00 | 114.40 | 125.00 | -13.20 | -9.98% | 1 | 18 | 61.42% |
© 2024 Yahoo. All rights reserved.