Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:650.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C00650000 | 2024-05-03 9:54AM EDT | 2024-05-10 | 143.42 | 131.80 | 136.90 | +36.29 | +33.87% | 23 | 19 | 81.24% |
| SMCI240517C00650000 | 2024-05-03 2:01PM EDT | 2024-05-17 | 138.45 | 134.70 | 141.10 | +37.35 | +36.94% | 13 | 91 | 75.27% |
| SMCI240524C00650000 | 2024-05-03 2:29PM EDT | 2024-05-24 | 144.62 | 139.90 | 145.60 | +3.42 | +2.42% | 2 | 2 | 75.08% |
| SMCI240531C00650000 | 2024-05-01 2:20PM EDT | 2024-05-31 | 122.00 | 143.50 | 151.20 | 0.00 | - | 22 | 11 | 74.35% |
| SMCI240621C00650000 | 2024-05-03 11:03AM EDT | 2024-06-21 | 162.60 | 157.10 | 163.50 | +15.04 | +10.19% | 1 | 92 | 73.27% |
| SMCI240816C00650000 | 2024-05-02 12:00PM EDT | 2024-08-16 | 167.61 | 194.80 | 198.90 | 0.00 | - | 1 | 25 | 78.36% |
| SMCI240920C00650000 | 2024-05-02 3:21PM EDT | 2024-09-20 | 189.50 | 209.70 | 216.70 | 0.00 | - | 100 | 15 | 78.22% |
| SMCI250117C00650000 | 2024-05-03 10:44AM EDT | 2025-01-17 | 261.00 | 251.80 | 256.60 | +14.02 | +5.68% | 6 | 99 | 76.32% |
| SMCI260116C00650000 | 2024-04-29 3:06PM EDT | 2026-01-16 | 428.28 | 336.30 | 348.40 | 0.00 | - | 1 | 40 | 75.71% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P00650000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.90 | 0.90 | 1.00 | -1.85 | -67.27% | 736 | 692 | 73.22% |
| SMCI240517P00650000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 3.50 | 3.30 | 4.00 | -3.25 | -48.15% | 243 | 1,153 | 68.63% |
| SMCI240524P00650000 | 2024-05-03 2:32PM EDT | 2024-05-24 | 10.16 | 9.10 | 9.40 | -4.84 | -32.27% | 22 | 381 | 73.05% |
| SMCI240531P00650000 | 2024-05-03 2:59PM EDT | 2024-05-31 | 13.00 | 12.00 | 12.70 | -6.40 | -32.99% | 56 | 140 | 69.84% |
| SMCI240607P00650000 | 2024-05-03 2:27PM EDT | 2024-06-07 | 17.40 | 13.00 | 18.10 | -12.30 | -41.41% | 21 | 12 | 68.04% |
| SMCI240621P00650000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 22.60 | 22.30 | 22.70 | -13.40 | -37.22% | 39 | 465 | 66.87% |
| SMCI240816P00650000 | 2024-05-03 1:03PM EDT | 2024-08-16 | 53.10 | 52.70 | 55.70 | -15.83 | -22.97% | 4 | 255 | 70.97% |
| SMCI240920P00650000 | 2024-05-03 10:34AM EDT | 2024-09-20 | 66.21 | 61.30 | 65.10 | -14.13 | -17.59% | 2 | 13 | 67.27% |
| SMCI250117P00650000 | 2024-05-03 12:19PM EDT | 2025-01-17 | 96.99 | 94.70 | 101.60 | -15.96 | -14.13% | 9 | 319 | 65.65% |
| SMCI250321P00650000 | 2024-05-03 10:47AM EDT | 2025-03-21 | 109.54 | 110.40 | 114.00 | -21.75 | -16.57% | 5 | 52 | 64.65% |
| SMCI260116P00650000 | 2024-05-03 12:12PM EDT | 2026-01-16 | 156.50 | 152.90 | 159.70 | +13.40 | +9.36% | 3 | 30 | 59.56% |
© 2024 Yahoo. All rights reserved.