Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:660.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C00660000 | 2024-05-03 10:21AM EDT | 2024-05-17 | 131.60 | 124.80 | 131.10 | +29.00 | +28.27% | 10 | 37 | 70.79% |
| SMCI240524C00660000 | 2024-05-02 11:15AM EDT | 2024-05-24 | 106.00 | 133.70 | 138.20 | 0.00 | - | 3 | 5 | 78.13% |
| SMCI240531C00660000 | 2024-04-23 12:58PM EDT | 2024-05-31 | 142.50 | 137.20 | 146.50 | 0.00 | - | - | 0 | 78.33% |
| SMCI240621C00660000 | 2024-05-02 11:07AM EDT | 2024-06-21 | 123.00 | 151.10 | 158.50 | 0.00 | - | 2 | 39 | 75.05% |
| SMCI240719C00660000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 170.13 | 164.10 | 174.80 | -7.57 | -4.26% | 1 | 52 | 73.04% |
| SMCI240816C00660000 | 2024-05-03 9:40AM EDT | 2024-08-16 | 197.00 | 186.70 | 196.40 | +39.40 | +25.00% | 1 | 15 | 78.76% |
| SMCI240920C00660000 | 2024-04-26 10:10AM EDT | 2024-09-20 | 254.50 | 201.20 | 206.80 | 0.00 | - | 2 | 1 | 75.94% |
| SMCI241115C00660000 | 2024-04-23 2:38PM EDT | 2024-11-15 | 238.90 | 228.10 | 231.80 | 0.00 | - | 1 | 3 | 77.66% |
| SMCI250117C00660000 | 2024-05-01 10:27AM EDT | 2025-01-17 | 213.49 | 247.30 | 254.40 | 0.00 | - | 1 | 106 | 76.99% |
| SMCI250620C00660000 | 2024-04-19 3:41PM EDT | 2025-06-20 | 259.00 | 290.10 | 296.90 | 0.00 | - | 1 | 1 | 76.33% |
| SMCI260116C00660000 | 2024-04-26 3:54PM EDT | 2026-01-16 | 408.41 | 332.10 | 344.60 | 0.00 | - | 1 | 12 | 75.64% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P00660000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 1.26 | 1.05 | 1.45 | -2.09 | -62.39% | 431 | 137 | 71.70% |
| SMCI240517P00660000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 4.33 | 3.80 | 4.80 | -3.77 | -46.54% | 37 | 218 | 67.03% |
| SMCI240524P00660000 | 2024-05-03 1:13PM EDT | 2024-05-24 | 11.08 | 10.30 | 11.00 | -6.92 | -38.44% | 17 | 65 | 72.19% |
| SMCI240531P00660000 | 2024-05-03 3:20PM EDT | 2024-05-31 | 14.30 | 13.80 | 14.70 | -10.00 | -41.15% | 45 | 63 | 69.56% |
| SMCI240621P00660000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 25.27 | 24.50 | 26.10 | -8.63 | -25.46% | 36 | 327 | 66.96% |
| SMCI240719P00660000 | 2024-05-03 2:36PM EDT | 2024-07-19 | 39.60 | 36.30 | 40.00 | -10.74 | -21.33% | 29 | 291 | 65.41% |
| SMCI240816P00660000 | 2024-05-03 1:25PM EDT | 2024-08-16 | 57.40 | 55.10 | 59.50 | -23.25 | -28.83% | 8 | 202 | 70.38% |
| SMCI240920P00660000 | 2024-05-03 9:56AM EDT | 2024-09-20 | 68.00 | 64.10 | 70.50 | -9.33 | -12.07% | 1 | 83 | 67.25% |
| SMCI241115P00660000 | 2024-05-03 10:46AM EDT | 2024-11-15 | 87.07 | 83.40 | 91.40 | -14.93 | -14.64% | 1 | 75 | 67.38% |
| SMCI250117P00660000 | 2024-05-01 11:59AM EDT | 2025-01-17 | 126.43 | 100.30 | 103.70 | 0.00 | - | 10 | 78 | 65.21% |
| SMCI250620P00660000 | 2024-05-02 3:37PM EDT | 2025-06-20 | 142.00 | 131.80 | 141.40 | 0.00 | - | 1 | 23 | 64.02% |
| SMCI260116P00660000 | 2024-05-02 9:39AM EDT | 2026-01-16 | 174.10 | 155.70 | 165.20 | 0.00 | - | 1 | 28 | 59.12% |
© 2024 Yahoo. All rights reserved.