Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:620.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C00620000 | 2024-05-02 9:47AM EDT | 2024-05-10 | 117.50 | 160.00 | 167.90 | 0.00 | - | 2 | 4 | 92.99% |
| SMCI240517C00620000 | 2024-05-02 11:26AM EDT | 2024-05-17 | 162.59 | 161.80 | 171.00 | +38.00 | +30.50% | 9 | 25 | 82.23% |
| SMCI240531C00620000 | 2024-05-02 3:34PM EDT | 2024-05-31 | 149.18 | 166.00 | 179.50 | 0.00 | - | 8 | 0 | 76.38% |
| SMCI240621C00620000 | 2024-05-02 3:56PM EDT | 2024-06-21 | 169.42 | 179.10 | 185.70 | 0.00 | - | 72 | 75 | 73.12% |
| SMCI240719C00620000 | 2024-05-01 11:24AM EDT | 2024-07-19 | 145.15 | 192.10 | 200.70 | 0.00 | - | 3 | 35 | 73.30% |
| SMCI240816C00620000 | 2024-05-02 3:50PM EDT | 2024-08-16 | 198.90 | 212.60 | 222.70 | 0.00 | - | 1 | 22 | 80.28% |
| SMCI241115C00620000 | 2024-04-04 11:47AM EDT | 2024-11-15 | 468.50 | 250.20 | 254.20 | 0.00 | - | 1 | 1 | 78.30% |
| SMCI250117C00620000 | 2024-05-01 10:34AM EDT | 2025-01-17 | 232.05 | 268.80 | 275.30 | 0.00 | - | 2 | 23 | 77.67% |
| SMCI260116C00620000 | 2024-04-23 1:40PM EDT | 2026-01-16 | 344.00 | 350.20 | 359.40 | 0.00 | - | 1 | 11 | 75.97% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P00620000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 0.50 | 0.10 | 0.55 | -1.64 | -76.64% | 99 | 167 | 75.39% |
| SMCI240517P00620000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 2.10 | 1.80 | 2.20 | -1.90 | -47.50% | 141 | 1,284 | 71.92% |
| SMCI240524P00620000 | 2024-05-03 2:54PM EDT | 2024-05-24 | 6.00 | 5.60 | 5.90 | -5.20 | -46.43% | 8 | 27 | 75.01% |
| SMCI240531P00620000 | 2024-05-03 1:00PM EDT | 2024-05-31 | 8.40 | 7.70 | 8.10 | -8.30 | -49.70% | 4 | 76 | 71.00% |
| SMCI240621P00620000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 16.40 | 15.70 | 16.20 | -8.45 | -34.00% | 25 | 176 | 67.54% |
| SMCI240719P00620000 | 2024-05-03 2:34PM EDT | 2024-07-19 | 27.65 | 24.40 | 28.90 | -11.55 | -29.46% | 43 | 132 | 66.02% |
| SMCI240816P00620000 | 2024-05-02 3:34PM EDT | 2024-08-16 | 53.80 | 42.70 | 45.50 | 0.00 | - | 36 | 210 | 71.54% |
| SMCI240920P00620000 | 2024-05-01 1:58PM EDT | 2024-09-20 | 71.70 | 50.70 | 54.00 | 0.00 | - | 1 | 7 | 67.74% |
| SMCI241115P00620000 | 2024-05-02 3:02PM EDT | 2024-11-15 | 84.68 | 69.10 | 72.20 | 0.00 | - | 1 | 365 | 67.77% |
| SMCI250117P00620000 | 2024-05-03 2:43PM EDT | 2025-01-17 | 85.18 | 81.60 | 85.20 | -15.38 | -15.29% | 4 | 57 | 65.18% |
| SMCI250620P00620000 | 2024-05-03 3:58PM EDT | 2025-06-20 | 113.80 | 108.00 | 124.00 | -10.57 | -8.50% | 11 | 33 | 64.06% |
| SMCI260116P00620000 | 2024-05-03 10:30AM EDT | 2026-01-16 | 143.85 | 137.30 | 144.60 | -14.16 | -8.96% | 4 | 11 | 59.89% |
© 2024 Yahoo. All rights reserved.