Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:680.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C00680000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 105.40 | 101.70 | 108.30 | +28.65 | +37.33% | 9 | 16 | 69.90% |
| SMCI240517C00680000 | 2024-05-03 2:16PM EDT | 2024-05-17 | 110.30 | 108.30 | 113.10 | +19.30 | +21.21% | 2 | 61 | 70.24% |
| SMCI240524C00680000 | 2024-05-03 10:06AM EDT | 2024-05-24 | 130.00 | 114.60 | 122.00 | +44.40 | +51.87% | 8 | 19 | 73.72% |
| SMCI240531C00680000 | 2024-04-24 11:56AM EDT | 2024-05-31 | 125.98 | 121.90 | 128.70 | 0.00 | - | 7 | 4 | 75.25% |
| SMCI240621C00680000 | 2024-05-03 11:47AM EDT | 2024-06-21 | 141.30 | 136.00 | 139.70 | +30.74 | +27.80% | 2 | 12 | 71.10% |
| SMCI240719C00680000 | 2024-05-02 9:39AM EDT | 2024-07-19 | 155.87 | 152.80 | 158.10 | +22.52 | +16.89% | 1 | 23 | 71.65% |
| SMCI240816C00680000 | 2024-05-02 12:00PM EDT | 2024-08-16 | 151.73 | 175.10 | 182.40 | 0.00 | - | 1 | 22 | 77.68% |
| SMCI240920C00680000 | 2024-05-03 10:07AM EDT | 2024-09-20 | 205.00 | 192.40 | 195.10 | +39.70 | +24.02% | 2 | 5 | 76.24% |
| SMCI241115C00680000 | 2024-05-02 10:30AM EDT | 2024-11-15 | 185.00 | 217.40 | 221.70 | 0.00 | - | 3 | 5 | 77.42% |
| SMCI250117C00680000 | 2024-05-01 10:15AM EDT | 2025-01-17 | 200.80 | 237.70 | 241.90 | 0.00 | - | 1 | 48 | 76.23% |
| SMCI260116C00680000 | 2024-05-01 3:51PM EDT | 2026-01-16 | 299.95 | 324.60 | 336.80 | 0.00 | - | 10 | 28 | 75.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P00680000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 2.00 | 1.85 | 2.05 | -3.50 | -63.64% | 872 | 925 | 67.31% |
| SMCI240517P00680000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 6.50 | 6.10 | 6.80 | -5.50 | -45.83% | 87 | 283 | 65.48% |
| SMCI240524P00680000 | 2024-05-03 3:41PM EDT | 2024-05-24 | 14.90 | 14.20 | 14.90 | -16.55 | -52.62% | 126 | 67 | 71.64% |
| SMCI240531P00680000 | 2024-05-03 12:38PM EDT | 2024-05-31 | 18.50 | 18.20 | 19.00 | -11.80 | -38.94% | 6 | 55 | 68.86% |
| SMCI240621P00680000 | 2024-05-03 12:51PM EDT | 2024-06-21 | 30.70 | 30.30 | 31.10 | -9.34 | -23.33% | 28 | 387 | 66.19% |
| SMCI240719P00680000 | 2024-05-03 3:08PM EDT | 2024-07-19 | 45.02 | 44.60 | 47.60 | -14.98 | -24.97% | 19 | 114 | 66.10% |
| SMCI240816P00680000 | 2024-05-03 2:22PM EDT | 2024-08-16 | 66.90 | 62.80 | 67.50 | -18.08 | -21.28% | 4 | 122 | 70.11% |
| SMCI240920P00680000 | 2024-05-03 3:17PM EDT | 2024-09-20 | 77.40 | 75.70 | 77.50 | -23.60 | -23.37% | 6 | 173 | 67.62% |
| SMCI241115P00680000 | 2024-05-03 3:01PM EDT | 2024-11-15 | 97.55 | 94.10 | 100.80 | -20.35 | -17.26% | 1 | 59 | 67.67% |
| SMCI250117P00680000 | 2024-05-01 2:49PM EDT | 2025-01-17 | 122.65 | 108.70 | 115.70 | 0.00 | - | 11 | 72 | 65.33% |
| SMCI250321P00680000 | 2024-05-03 3:01PM EDT | 2025-03-21 | 126.55 | 124.20 | 129.80 | +14.00 | +12.44% | 1 | 1 | 64.41% |
| SMCI250620P00680000 | 2024-04-30 9:41AM EDT | 2025-06-20 | 126.60 | 142.20 | 148.80 | 0.00 | - | 1 | 3 | 63.32% |
| SMCI260116P00680000 | 2024-05-02 9:33AM EDT | 2026-01-16 | 181.80 | 167.50 | 180.10 | 0.00 | - | 1 | 37 | 59.66% |
© 2024 Yahoo. All rights reserved.