Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C00580000 | 2024-05-01 9:36AM EDT | 2024-05-10 | 177.18 | 199.70 | 207.60 | 0.00 | - | 33 | 18 | 110.01% |
| SMCI240517C00580000 | 2024-05-03 12:09PM EDT | 2024-05-17 | 209.20 | 200.60 | 209.60 | +13.00 | +6.63% | 5 | 31 | 91.85% |
| SMCI240621C00580000 | 2024-05-01 10:02AM EDT | 2024-06-21 | 178.00 | 211.80 | 222.10 | 0.00 | - | 1 | 38 | 77.52% |
| SMCI240719C00580000 | 2024-04-24 9:55AM EDT | 2024-07-19 | 248.30 | 225.00 | 232.00 | 0.00 | - | - | 3 | 76.66% |
| SMCI240816C00580000 | 2024-05-01 10:16AM EDT | 2024-08-16 | 199.54 | 239.50 | 248.40 | 0.00 | - | 1 | 23 | 80.33% |
| SMCI240920C00580000 | 2024-04-23 10:48AM EDT | 2024-09-20 | 271.90 | 252.30 | 262.50 | 0.00 | - | - | 1 | 79.81% |
| SMCI241115C00580000 | 2024-04-19 2:24PM EDT | 2024-11-15 | 258.58 | 271.90 | 281.10 | 0.00 | - | 2 | 2 | 79.21% |
| SMCI250117C00580000 | 2024-04-26 10:45AM EDT | 2025-01-17 | 347.00 | 291.40 | 296.80 | 0.00 | - | 1 | 32 | 78.07% |
| SMCI260116C00580000 | 2024-03-25 10:32AM EDT | 2026-01-16 | 628.88 | 364.10 | 379.60 | 0.00 | - | 1 | 10 | 76.19% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P00580000 | 2024-05-03 3:50PM EDT | 2024-05-10 | 0.25 | 0.05 | 0.40 | -0.35 | -58.33% | 28 | 108 | 90.04% |
| SMCI240517P00580000 | 2024-05-03 3:38PM EDT | 2024-05-17 | 1.00 | 0.95 | 1.35 | -1.00 | -50.00% | 112 | 479 | 80.30% |
| SMCI240524P00580000 | 2024-05-03 3:48PM EDT | 2024-05-24 | 3.27 | 3.00 | 3.60 | -2.88 | -46.83% | 22 | 39 | 80.14% |
| SMCI240531P00580000 | 2024-05-03 3:49PM EDT | 2024-05-31 | 4.52 | 4.20 | 4.70 | -4.08 | -47.44% | 18 | 67 | 74.23% |
| SMCI240621P00580000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 10.00 | 9.80 | 10.10 | -5.01 | -33.38% | 19 | 128 | 69.33% |
| SMCI240719P00580000 | 2024-05-03 3:44PM EDT | 2024-07-19 | 18.37 | 18.00 | 18.50 | -10.34 | -36.02% | 28 | 149 | 67.31% |
| SMCI240816P00580000 | 2024-05-03 12:42PM EDT | 2024-08-16 | 31.63 | 31.40 | 34.70 | -10.77 | -25.40% | 1 | 146 | 72.76% |
| SMCI241115P00580000 | 2024-05-03 2:17PM EDT | 2024-11-15 | 57.75 | 52.20 | 57.30 | -12.65 | -17.97% | 2 | 145 | 67.50% |
| SMCI250117P00580000 | 2024-05-02 12:11PM EDT | 2025-01-17 | 82.00 | 64.80 | 69.70 | 0.00 | - | 1 | 233 | 65.46% |
| SMCI250321P00580000 | 2024-05-03 12:39PM EDT | 2025-03-21 | 79.90 | 76.00 | 81.40 | -16.60 | -17.20% | 1 | 88 | 64.12% |
| SMCI250620P00580000 | 2024-05-01 11:59AM EDT | 2025-06-20 | 98.90 | 94.20 | 97.70 | -15.00 | -13.17% | 5 | 45 | 63.71% |
| SMCI260116P00580000 | 2024-05-02 10:31AM EDT | 2026-01-16 | 135.90 | 117.50 | 125.30 | 0.00 | - | 10 | 18 | 60.31% |
© 2024 Yahoo. All rights reserved.