Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:690.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C00690000 | 2024-05-02 1:10PM EDT | 2024-05-10 | 62.50 | 92.30 | 98.80 | 0.00 | - | 3 | 22 | 67.70% |
| SMCI240517C00690000 | 2024-05-02 3:28PM EDT | 2024-05-17 | 81.13 | 100.00 | 106.00 | 0.00 | - | 11 | 74 | 71.45% |
| SMCI240531C00690000 | 2024-04-29 10:39AM EDT | 2024-05-31 | 203.20 | 114.20 | 121.50 | 0.00 | - | 1 | 3 | 74.64% |
| SMCI240621C00690000 | 2024-05-03 12:41PM EDT | 2024-06-21 | 137.00 | 128.40 | 133.90 | +26.90 | +24.43% | 28 | 35 | 70.87% |
| SMCI240816C00690000 | 2024-04-24 1:39PM EDT | 2024-08-16 | 182.00 | 168.00 | 174.60 | 0.00 | - | 1 | 20 | 76.32% |
| SMCI240920C00690000 | 2024-04-30 1:00PM EDT | 2024-09-20 | 270.20 | 185.70 | 189.80 | 0.00 | - | 2 | 1 | 75.76% |
| SMCI250117C00690000 | 2024-04-24 10:43AM EDT | 2025-01-17 | 247.80 | 232.60 | 236.80 | 0.00 | - | 1 | 16 | 75.99% |
| SMCI260116C00690000 | 2024-04-26 1:47PM EDT | 2026-01-16 | 395.90 | 319.70 | 330.40 | 0.00 | - | 1 | 7 | 74.95% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P00690000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 2.60 | 2.40 | 2.70 | -4.70 | -64.38% | 192 | 265 | 65.83% |
| SMCI240517P00690000 | 2024-05-03 3:30PM EDT | 2024-05-17 | 7.87 | 7.10 | 8.10 | -6.23 | -44.18% | 142 | 286 | 64.06% |
| SMCI240524P00690000 | 2024-05-03 2:57PM EDT | 2024-05-24 | 17.54 | 16.30 | 17.20 | -19.08 | -52.10% | 11 | 25 | 71.17% |
| SMCI240531P00690000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 21.20 | 20.80 | 21.60 | -28.05 | -56.95% | 7 | 49 | 68.66% |
| SMCI240621P00690000 | 2024-05-03 11:05AM EDT | 2024-06-21 | 37.00 | 33.40 | 34.20 | -7.07 | -16.04% | 14 | 201 | 65.93% |
| SMCI240816P00690000 | 2024-05-03 3:40PM EDT | 2024-08-16 | 69.00 | 66.90 | 69.70 | -20.90 | -23.25% | 12 | 347 | 69.30% |
| SMCI240920P00690000 | 2024-05-03 9:51AM EDT | 2024-09-20 | 78.20 | 79.90 | 82.20 | -21.20 | -21.33% | 6 | 24 | 67.55% |
| SMCI250117P00690000 | 2024-05-02 11:34AM EDT | 2025-01-17 | 134.90 | 112.30 | 118.90 | 0.00 | - | 2 | 280 | 64.58% |
| SMCI260116P00690000 | 2024-04-30 9:47AM EDT | 2026-01-16 | 163.00 | 171.80 | 183.50 | 0.00 | - | 1 | 35 | 59.09% |
© 2024 Yahoo. All rights reserved.