Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:630.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C00630000 | 2024-05-02 2:40PM EDT | 2024-05-10 | 110.50 | 150.10 | 158.00 | 0.00 | - | 1 | 11 | 88.87% |
| SMCI240517C00630000 | 2024-05-03 3:34PM EDT | 2024-05-17 | 157.25 | 152.30 | 161.80 | +46.03 | +41.39% | 1 | 109 | 80.90% |
| SMCI240524C00630000 | 2024-04-26 10:08AM EDT | 2024-05-24 | 216.50 | 156.50 | 166.30 | 0.00 | - | 1 | 1 | 80.08% |
| SMCI240531C00630000 | 2024-04-26 9:40AM EDT | 2024-05-31 | 188.86 | 157.60 | 166.90 | 0.00 | - | 1 | 1 | 71.40% |
| SMCI240621C00630000 | 2024-05-03 1:53PM EDT | 2024-06-21 | 176.51 | 173.20 | 176.70 | +14.57 | +9.00% | 1 | 178 | 73.32% |
| SMCI240816C00630000 | 2024-04-23 10:09AM EDT | 2024-08-16 | 217.70 | 207.70 | 213.90 | 0.00 | - | 2 | 21 | 79.78% |
| SMCI240920C00630000 | 2024-05-01 2:56PM EDT | 2024-09-20 | 221.70 | 221.90 | 229.50 | 0.00 | - | 11 | 8 | 78.96% |
| SMCI250117C00630000 | 2024-05-01 11:42AM EDT | 2025-01-17 | 224.10 | 263.10 | 269.40 | 0.00 | - | 101 | 330 | 77.32% |
| SMCI260116C00630000 | 2024-05-01 12:15PM EDT | 2026-01-16 | 310.00 | 345.20 | 357.20 | 0.00 | - | 1 | 11 | 76.07% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P00630000 | 2024-05-03 2:53PM EDT | 2024-05-10 | 0.80 | 0.55 | 0.70 | -1.10 | -57.89% | 37 | 142 | 77.95% |
| SMCI240517P00630000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 2.45 | 2.10 | 3.00 | -3.12 | -56.01% | 185 | 313 | 71.41% |
| SMCI240524P00630000 | 2024-05-03 3:43PM EDT | 2024-05-24 | 6.78 | 6.50 | 7.00 | -5.62 | -45.32% | 6 | 23 | 74.30% |
| SMCI240531P00630000 | 2024-05-03 3:49PM EDT | 2024-05-31 | 9.27 | 8.90 | 9.70 | -10.23 | -52.46% | 19 | 29 | 70.82% |
| SMCI240621P00630000 | 2024-05-03 3:23PM EDT | 2024-06-21 | 18.20 | 17.40 | 18.20 | -12.18 | -40.09% | 29 | 348 | 67.09% |
| SMCI240816P00630000 | 2024-05-03 10:26AM EDT | 2024-08-16 | 48.78 | 44.70 | 49.40 | -6.22 | -11.31% | 1 | 49 | 71.13% |
| SMCI240920P00630000 | 2024-05-02 11:09AM EDT | 2024-09-20 | 71.00 | 54.20 | 58.40 | 0.00 | - | 4 | 49 | 67.90% |
| SMCI250117P00630000 | 2024-05-01 3:15PM EDT | 2025-01-17 | 96.00 | 85.50 | 91.40 | 0.00 | - | 2 | 76 | 65.46% |
| SMCI260116P00630000 | 2024-04-30 10:46AM EDT | 2026-01-16 | 131.80 | 142.50 | 149.50 | 0.00 | - | 1 | 4 | 59.78% |
© 2024 Yahoo. All rights reserved.