Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:640.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C00640000 | 2024-05-02 11:09AM EDT | 2024-05-10 | 148.00 | 140.30 | 148.10 | +40.97 | +38.28% | 1 | 4 | 85.16% |
| SMCI240517C00640000 | 2024-05-03 3:34PM EDT | 2024-05-17 | 148.20 | 142.90 | 151.10 | +39.10 | +35.84% | 1 | 38 | 76.09% |
| SMCI240621C00640000 | 2024-05-03 10:14AM EDT | 2024-06-21 | 172.80 | 165.90 | 169.70 | +36.00 | +26.32% | 1 | 33 | 73.65% |
| SMCI240719C00640000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 182.87 | 179.60 | 187.00 | +9.27 | +5.34% | 2 | 17 | 73.83% |
| SMCI240816C00640000 | 2024-04-24 9:49AM EDT | 2024-08-16 | 233.90 | 197.70 | 206.10 | 0.00 | - | 2 | 15 | 77.65% |
| SMCI241115C00640000 | 2024-04-12 2:52PM EDT | 2024-11-15 | 345.00 | 238.10 | 244.20 | 0.00 | - | 1 | 1 | 78.13% |
| SMCI250117C00640000 | 2024-05-03 12:21PM EDT | 2025-01-17 | 260.00 | 257.90 | 262.70 | +12.80 | +5.18% | 2 | 110 | 76.87% |
| SMCI250620C00640000 | 2024-04-25 11:19AM EDT | 2025-06-20 | 304.91 | 297.80 | 311.00 | 0.00 | - | - | 0 | 77.19% |
| SMCI260116C00640000 | 2024-04-26 3:54PM EDT | 2026-01-16 | 417.00 | 338.00 | 351.00 | 0.00 | - | 1 | 26 | 75.19% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P00640000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 0.76 | 0.60 | 0.85 | -1.29 | -62.93% | 699 | 1,273 | 74.83% |
| SMCI240517P00640000 | 2024-05-03 2:58PM EDT | 2024-05-17 | 3.19 | 2.25 | 3.10 | -2.41 | -43.04% | 138 | 514 | 67.93% |
| SMCI240524P00640000 | 2024-05-03 3:11PM EDT | 2024-05-24 | 7.95 | 5.90 | 8.00 | -5.65 | -41.54% | 7 | 192 | 70.85% |
| SMCI240531P00640000 | 2024-05-03 1:21PM EDT | 2024-05-31 | 11.05 | 10.40 | 11.30 | -6.60 | -37.39% | 11 | 52 | 70.56% |
| SMCI240607P00640000 | 2024-05-03 1:43PM EDT | 2024-06-07 | 15.59 | 11.00 | 15.80 | -12.06 | -43.62% | 9 | 16 | 67.91% |
| SMCI240621P00640000 | 2024-05-03 1:33PM EDT | 2024-06-21 | 20.95 | 19.80 | 20.60 | -6.95 | -24.91% | 9 | 277 | 67.18% |
| SMCI240719P00640000 | 2024-05-03 12:19PM EDT | 2024-07-19 | 33.50 | 31.90 | 34.50 | -7.32 | -17.93% | 12 | 487 | 66.82% |
| SMCI240816P00640000 | 2024-05-02 1:59PM EDT | 2024-08-16 | 65.18 | 49.20 | 53.00 | 0.00 | - | 5 | 89 | 71.47% |
| SMCI240920P00640000 | 2024-05-03 3:04PM EDT | 2024-09-20 | 60.80 | 58.20 | 61.30 | -24.70 | -28.89% | 3 | 12 | 67.62% |
| SMCI241115P00640000 | 2024-05-03 9:55AM EDT | 2024-11-15 | 77.50 | 77.20 | 80.10 | -18.49 | -19.26% | 1 | 36 | 67.49% |
| SMCI250117P00640000 | 2024-05-01 10:09AM EDT | 2025-01-17 | 114.50 | 90.20 | 95.20 | 0.00 | - | 6 | 105 | 65.30% |
| SMCI250620P00640000 | 2024-05-03 9:32AM EDT | 2025-06-20 | 124.38 | 121.80 | 125.50 | -21.02 | -14.46% | 1 | 116 | 63.13% |
| SMCI260116P00640000 | 2024-05-02 9:44AM EDT | 2026-01-16 | 165.10 | 147.50 | 154.40 | 0.00 | - | 1 | 14 | 59.62% |
© 2024 Yahoo. All rights reserved.