Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:590.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C00590000 | 2024-05-03 12:53PM EDT | 2024-05-17 | 193.60 | 190.80 | 199.90 | -1.20 | -0.62% | 1 | 16 | 89.27% |
| SMCI240524C00590000 | 2024-05-01 12:45PM EDT | 2024-05-24 | 149.50 | 193.60 | 203.10 | 0.00 | - | 2 | 0 | 86.71% |
| SMCI240621C00590000 | 2024-05-02 12:57PM EDT | 2024-06-21 | 170.00 | 203.00 | 212.10 | 0.00 | - | 2 | 26 | 75.35% |
| SMCI240816C00590000 | 2024-05-01 3:36PM EDT | 2024-08-16 | 210.58 | 232.60 | 240.20 | 0.00 | - | 6 | 22 | 79.65% |
| SMCI240920C00590000 | 2024-04-24 12:15PM EDT | 2024-09-20 | 235.90 | 247.30 | 254.70 | 0.00 | - | - | 2 | 79.77% |
| SMCI250117C00590000 | 2024-03-26 1:00PM EDT | 2025-01-17 | 557.60 | 297.30 | 311.20 | 0.00 | - | 2 | 20 | 85.96% |
| SMCI260116C00590000 | 2024-05-02 10:19AM EDT | 2026-01-16 | 326.55 | 363.10 | 375.90 | 0.00 | - | 2 | 6 | 76.80% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P00590000 | 2024-05-03 3:47PM EDT | 2024-05-10 | 0.30 | 0.30 | 0.40 | -0.43 | -58.90% | 91 | 203 | 90.33% |
| SMCI240517P00590000 | 2024-05-03 1:44PM EDT | 2024-05-17 | 1.15 | 0.75 | 1.45 | -0.95 | -45.24% | 6 | 271 | 75.78% |
| SMCI240524P00590000 | 2024-05-03 1:41PM EDT | 2024-05-24 | 3.80 | 1.85 | 5.70 | -3.28 | -46.33% | 7 | 34 | 78.72% |
| SMCI240531P00590000 | 2024-05-03 3:52PM EDT | 2024-05-31 | 5.17 | 4.90 | 5.30 | -8.23 | -61.42% | 23 | 39 | 73.20% |
| SMCI240621P00590000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 11.40 | 11.00 | 11.40 | -4.58 | -28.66% | 6 | 112 | 68.78% |
| SMCI240816P00590000 | 2024-05-01 11:34AM EDT | 2024-08-16 | 55.30 | 34.00 | 35.20 | 0.00 | - | 5 | 75 | 71.51% |
| SMCI240920P00590000 | 2024-05-01 3:44PM EDT | 2024-09-20 | 58.10 | 43.20 | 44.30 | 0.00 | - | 4 | 11 | 69.03% |
| SMCI250117P00590000 | 2024-05-02 1:20PM EDT | 2025-01-17 | 83.70 | 71.60 | 77.70 | 0.00 | - | 1 | 97 | 67.22% |
| SMCI260116P00590000 | 2024-05-02 10:11AM EDT | 2026-01-16 | 144.20 | 124.40 | 129.90 | 0.00 | - | 1 | 14 | 60.52% |
© 2024 Yahoo. All rights reserved.