Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:720.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C00720000 | 2024-05-03 3:50PM EDT | 2024-05-10 | 68.06 | 66.20 | 71.10 | +11.66 | +20.67% | 22 | 96 | 63.14% |
| SMCI240517C00720000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 77.90 | 73.90 | 80.00 | +11.90 | +18.03% | 29 | 137 | 64.07% |
| SMCI240524C00720000 | 2024-05-03 9:48AM EDT | 2024-05-24 | 100.00 | 89.30 | 93.90 | +35.40 | +54.80% | 1 | 19 | 76.11% |
| SMCI240531C00720000 | 2024-05-03 12:05PM EDT | 2024-05-31 | 99.82 | 92.90 | 98.90 | +36.09 | +56.63% | 5 | 47 | 71.65% |
| SMCI240621C00720000 | 2024-05-03 12:26PM EDT | 2024-06-21 | 115.30 | 111.40 | 114.60 | +11.30 | +10.87% | 22 | 244 | 70.94% |
| SMCI240719C00720000 | 2024-05-03 2:32PM EDT | 2024-07-19 | 134.00 | 128.30 | 132.70 | +13.50 | +11.20% | 11 | 148 | 70.00% |
| SMCI240816C00720000 | 2024-05-03 2:39PM EDT | 2024-08-16 | 157.20 | 153.20 | 157.50 | +15.20 | +10.70% | 1 | 61 | 76.09% |
| SMCI240920C00720000 | 2024-05-03 1:32PM EDT | 2024-09-20 | 172.00 | 169.30 | 178.90 | +20.43 | +13.48% | 1 | 5 | 76.45% |
| SMCI241115C00720000 | 2024-05-03 10:08AM EDT | 2024-11-15 | 208.60 | 197.50 | 200.90 | +40.24 | +23.90% | 2 | 12 | 76.59% |
| SMCI250117C00720000 | 2024-05-03 2:01PM EDT | 2025-01-17 | 218.40 | 218.60 | 222.50 | +12.40 | +6.02% | 6 | 106 | 75.56% |
| SMCI250321C00720000 | 2024-05-02 10:53AM EDT | 2025-03-21 | 206.78 | 237.90 | 243.40 | 0.00 | - | 2 | 5 | 75.39% |
| SMCI250620C00720000 | 2024-05-02 1:13PM EDT | 2025-06-20 | 239.43 | 263.80 | 270.80 | 0.00 | - | 3 | 10 | 75.61% |
| SMCI260116C00720000 | 2024-05-03 1:43PM EDT | 2026-01-16 | 316.00 | 310.90 | 317.60 | +41.79 | +15.24% | 1 | 92 | 74.87% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P00720000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 5.90 | 5.60 | 6.50 | -8.10 | -57.86% | 242 | 197 | 63.51% |
| SMCI240517P00720000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 14.10 | 13.40 | 14.50 | -9.20 | -39.48% | 58 | 280 | 63.43% |
| SMCI240524P00720000 | 2024-05-03 3:32PM EDT | 2024-05-24 | 25.62 | 24.40 | 26.10 | -10.96 | -29.96% | 40 | 89 | 70.41% |
| SMCI240531P00720000 | 2024-05-03 3:48PM EDT | 2024-05-31 | 30.13 | 26.80 | 33.50 | -21.57 | -41.72% | 6 | 32 | 67.60% |
| SMCI240607P00720000 | 2024-05-03 3:38PM EDT | 2024-06-07 | 35.85 | 32.30 | 36.90 | -11.75 | -24.68% | 2 | 13 | 65.75% |
| SMCI240621P00720000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 44.50 | 43.60 | 45.80 | -25.36 | -36.30% | 46 | 357 | 65.51% |
| SMCI240719P00720000 | 2024-05-03 10:16AM EDT | 2024-07-19 | 62.45 | 59.20 | 61.90 | -15.66 | -20.05% | 9 | 199 | 64.47% |
| SMCI240816P00720000 | 2024-05-03 2:22PM EDT | 2024-08-16 | 84.46 | 81.20 | 82.80 | -8.67 | -9.31% | 5 | 166 | 69.19% |
| SMCI240920P00720000 | 2024-05-03 3:46PM EDT | 2024-09-20 | 94.12 | 93.30 | 95.80 | -11.48 | -10.87% | 2 | 24 | 66.98% |
| SMCI241115P00720000 | 2024-05-02 10:13AM EDT | 2024-11-15 | 142.00 | 111.70 | 117.00 | 0.00 | - | 3 | 150 | 66.03% |
| SMCI250117P00720000 | 2024-05-03 12:33PM EDT | 2025-01-17 | 130.00 | 129.70 | 133.90 | -27.10 | -17.25% | 1 | 144 | 64.69% |
| SMCI250321P00720000 | 2024-05-02 11:04AM EDT | 2025-03-21 | 168.76 | 140.50 | 150.80 | 0.00 | - | 6 | 6 | 63.20% |
| SMCI250620P00720000 | 2024-05-01 10:47AM EDT | 2025-06-20 | 186.18 | 163.20 | 167.20 | 0.00 | - | 5 | 8 | 62.31% |
| SMCI260116P00720000 | 2024-04-22 9:37AM EDT | 2026-01-16 | 231.18 | 187.70 | 197.90 | 0.00 | - | 1 | 6 | 58.31% |
© 2024 Yahoo. All rights reserved.