Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:700.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C00700000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 86.00 | 84.20 | 88.30 | +13.90 | +19.28% | 102 | 201 | 65.60% |
| SMCI240517C00700000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 94.09 | 90.80 | 96.10 | +11.69 | +14.19% | 76 | 335 | 67.25% |
| SMCI240524C00700000 | 2024-05-03 2:27PM EDT | 2024-05-24 | 105.23 | 101.80 | 107.50 | +23.23 | +28.33% | 4 | 315 | 75.49% |
| SMCI240531C00700000 | 2024-05-03 3:34PM EDT | 2024-05-31 | 113.10 | 108.30 | 111.40 | +23.10 | +25.67% | 4 | 25 | 72.94% |
| SMCI240621C00700000 | 2024-05-03 3:37PM EDT | 2024-06-21 | 126.26 | 122.00 | 128.00 | +19.36 | +18.11% | 47 | 466 | 71.01% |
| SMCI240719C00700000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 140.80 | 141.20 | 145.50 | +10.80 | +8.31% | 22 | 120 | 71.36% |
| SMCI240816C00700000 | 2024-05-03 1:18PM EDT | 2024-08-16 | 171.00 | 161.80 | 173.30 | +15.40 | +9.90% | 3 | 211 | 77.38% |
| SMCI240920C00700000 | 2024-05-03 1:02PM EDT | 2024-09-20 | 185.00 | 181.10 | 184.80 | +32.17 | +21.05% | 4 | 10 | 75.92% |
| SMCI241115C00700000 | 2024-04-26 10:53AM EDT | 2024-11-15 | 260.94 | 207.20 | 210.70 | 0.00 | - | 12 | 15 | 76.88% |
| SMCI250117C00700000 | 2024-05-03 3:29PM EDT | 2025-01-17 | 233.10 | 228.00 | 231.40 | +40.63 | +21.11% | 207 | 251 | 75.76% |
| SMCI250321C00700000 | 2024-05-02 2:39PM EDT | 2025-03-21 | 220.75 | 247.90 | 252.60 | 0.00 | - | 45 | 259 | 75.90% |
| SMCI250620C00700000 | 2024-05-03 1:10PM EDT | 2025-06-20 | 282.10 | 271.90 | 280.60 | +45.10 | +19.03% | 2 | 15 | 76.01% |
| SMCI260116C00700000 | 2024-05-03 3:17PM EDT | 2026-01-16 | 324.05 | 317.50 | 329.10 | +23.05 | +7.66% | 2 | 98 | 75.48% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P00700000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 3.40 | 3.20 | 3.60 | -5.50 | -61.80% | 1,294 | 733 | 64.82% |
| SMCI240517P00700000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 9.43 | 9.00 | 9.80 | -7.37 | -43.87% | 428 | 1,474 | 63.84% |
| SMCI240524P00700000 | 2024-05-03 3:42PM EDT | 2024-05-24 | 19.85 | 18.60 | 20.60 | -9.13 | -31.50% | 69 | 417 | 71.42% |
| SMCI240531P00700000 | 2024-05-03 3:12PM EDT | 2024-05-31 | 24.00 | 23.40 | 24.80 | -11.00 | -31.43% | 54 | 103 | 68.54% |
| SMCI240607P00700000 | 2024-05-03 3:12PM EDT | 2024-06-07 | 29.50 | 28.20 | 31.70 | -13.50 | -31.40% | 15 | 70 | 68.81% |
| SMCI240621P00700000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 37.40 | 36.80 | 37.70 | -11.69 | -23.81% | 62 | 1,113 | 65.82% |
| SMCI240719P00700000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 52.37 | 50.10 | 55.20 | -12.74 | -19.57% | 20 | 303 | 65.00% |
| SMCI240816P00700000 | 2024-05-03 3:39PM EDT | 2024-08-16 | 74.40 | 72.40 | 73.90 | -9.30 | -11.11% | 25 | 546 | 69.55% |
| SMCI240920P00700000 | 2024-05-03 10:23AM EDT | 2024-09-20 | 87.60 | 84.40 | 87.40 | -22.48 | -20.42% | 3 | 63 | 67.63% |
| SMCI241115P00700000 | 2024-05-01 3:37PM EDT | 2024-11-15 | 123.18 | 103.00 | 108.10 | 0.00 | - | 29 | 177 | 66.77% |
| SMCI250117P00700000 | 2024-05-03 2:13PM EDT | 2025-01-17 | 122.40 | 117.80 | 122.80 | -9.10 | -6.92% | 8 | 1,122 | 64.36% |
| SMCI250321P00700000 | 2024-05-02 10:00AM EDT | 2025-03-21 | 160.00 | 135.00 | 137.20 | 0.00 | - | 1 | 9 | 63.78% |
| SMCI250620P00700000 | 2024-05-03 11:40AM EDT | 2025-06-20 | 156.40 | 147.50 | 155.10 | -11.65 | -6.93% | 4 | 83 | 61.48% |
| SMCI260116P00700000 | 2024-05-03 9:52AM EDT | 2026-01-16 | 187.60 | 178.70 | 186.60 | -15.20 | -7.50% | 2 | 56 | 58.83% |
© 2024 Yahoo. All rights reserved.