Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:600.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C00600000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 184.00 | 181.20 | 186.10 | +20.30 | +12.40% | 18 | 41 | 99.22% |
| SMCI240517C00600000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 185.15 | 181.10 | 190.00 | +19.46 | +11.74% | 58 | 190 | 86.21% |
| SMCI240524C00600000 | 2024-04-22 9:30AM EDT | 2024-05-24 | 169.90 | 182.00 | 195.30 | 0.00 | - | - | 1 | 83.76% |
| SMCI240531C00600000 | 2024-05-02 3:34PM EDT | 2024-05-31 | 165.58 | 184.00 | 197.70 | 0.00 | - | 10 | 2 | 79.05% |
| SMCI240621C00600000 | 2024-05-03 9:43AM EDT | 2024-06-21 | 206.55 | 196.00 | 202.20 | +25.35 | +13.99% | 7 | 94 | 74.68% |
| SMCI240719C00600000 | 2024-05-02 3:56PM EDT | 2024-07-19 | 197.00 | 208.70 | 214.00 | 0.00 | - | 7 | 22 | 73.99% |
| SMCI240816C00600000 | 2024-05-03 2:22PM EDT | 2024-08-16 | 228.87 | 228.50 | 236.10 | +43.05 | +23.17% | 10 | 110 | 81.81% |
| SMCI240920C00600000 | 2024-05-01 10:41AM EDT | 2024-09-20 | 204.00 | 238.20 | 244.80 | 0.00 | - | 2 | 5 | 77.44% |
| SMCI241115C00600000 | 2024-05-01 3:49PM EDT | 2024-11-15 | 237.85 | 262.00 | 268.50 | 0.00 | - | 1 | 3 | 79.39% |
| SMCI250117C00600000 | 2024-05-03 3:15PM EDT | 2025-01-17 | 283.62 | 280.20 | 284.70 | +22.43 | +8.59% | 2 | 411 | 77.65% |
| SMCI250321C00600000 | 2024-05-02 2:38PM EDT | 2025-03-21 | 266.20 | 297.00 | 308.20 | 0.00 | - | 1 | 1 | 78.61% |
| SMCI250620C00600000 | 2024-05-01 11:27AM EDT | 2025-06-20 | 270.00 | 317.70 | 326.90 | 0.00 | - | 5 | 10 | 77.16% |
| SMCI260116C00600000 | 2024-05-02 2:38PM EDT | 2026-01-16 | 332.80 | 358.50 | 369.00 | 0.00 | - | 3 | 105 | 76.26% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P00600000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.35 | 0.35 | 0.40 | -0.55 | -61.11% | 331 | 848 | 86.38% |
| SMCI240517P00600000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.45 | 1.15 | 1.80 | -1.10 | -43.14% | 562 | 2,387 | 75.72% |
| SMCI240524P00600000 | 2024-05-03 2:54PM EDT | 2024-05-24 | 4.50 | 3.50 | 4.40 | -2.80 | -38.36% | 53 | 163 | 75.72% |
| SMCI240531P00600000 | 2024-05-03 3:47PM EDT | 2024-05-31 | 6.00 | 5.70 | 6.10 | -4.00 | -40.00% | 39 | 100 | 72.39% |
| SMCI240607P00600000 | 2024-05-03 3:54PM EDT | 2024-06-07 | 8.16 | 5.70 | 8.40 | -5.34 | -39.56% | 17 | 33 | 67.91% |
| SMCI240621P00600000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 12.80 | 12.40 | 12.90 | -5.08 | -28.41% | 105 | 1,037 | 68.37% |
| SMCI240719P00600000 | 2024-05-03 3:45PM EDT | 2024-07-19 | 22.70 | 22.00 | 22.60 | -8.68 | -27.66% | 14 | 227 | 66.82% |
| SMCI240816P00600000 | 2024-05-03 3:46PM EDT | 2024-08-16 | 37.92 | 36.80 | 37.60 | -12.08 | -24.16% | 27 | 541 | 71.16% |
| SMCI240920P00600000 | 2024-05-03 11:05AM EDT | 2024-09-20 | 48.70 | 46.00 | 47.40 | -13.93 | -22.24% | 155 | 504 | 68.74% |
| SMCI241115P00600000 | 2024-05-03 2:12PM EDT | 2024-11-15 | 64.85 | 61.90 | 64.50 | -16.16 | -19.95% | 2 | 395 | 68.09% |
| SMCI250117P00600000 | 2024-05-03 3:22PM EDT | 2025-01-17 | 76.26 | 75.60 | 76.80 | -14.31 | -15.80% | 15 | 886 | 65.87% |
| SMCI250620P00600000 | 2024-05-02 1:13PM EDT | 2025-06-20 | 115.80 | 103.20 | 105.90 | 0.00 | - | 28 | 98 | 63.41% |
| SMCI260116P00600000 | 2024-05-02 2:43PM EDT | 2026-01-16 | 143.30 | 125.30 | 134.90 | 0.00 | - | 11 | 106 | 59.81% |
© 2024 Yahoo. All rights reserved.