Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:730.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C00730000 | 2024-05-03 3:45PM EDT | 2024-05-10 | 61.20 | 59.90 | 63.20 | +11.20 | +22.40% | 80 | 271 | 65.96% |
| SMCI240517C00730000 | 2024-05-03 3:05PM EDT | 2024-05-17 | 75.00 | 67.50 | 72.90 | +16.00 | +27.12% | 22 | 163 | 64.72% |
| SMCI240524C00730000 | 2024-05-03 9:49AM EDT | 2024-05-24 | 100.00 | 82.60 | 86.00 | +25.00 | +33.33% | 1 | 40 | 74.60% |
| SMCI240531C00730000 | 2024-05-03 2:31PM EDT | 2024-05-31 | 90.98 | 87.70 | 92.00 | +25.98 | +39.97% | 3 | 31 | 71.75% |
| SMCI240621C00730000 | 2024-05-03 3:06PM EDT | 2024-06-21 | 110.10 | 105.30 | 107.70 | +18.20 | +19.80% | 42 | 281 | 70.14% |
| SMCI240816C00730000 | 2024-05-03 10:59AM EDT | 2024-08-16 | 155.00 | 149.60 | 153.40 | +27.87 | +21.92% | 5 | 37 | 76.79% |
| SMCI240920C00730000 | 2024-05-03 3:55PM EDT | 2024-09-20 | 167.00 | 162.00 | 169.80 | +26.25 | +18.65% | 1 | 21 | 74.50% |
| SMCI250117C00730000 | 2024-05-03 3:45PM EDT | 2025-01-17 | 216.22 | 214.30 | 217.50 | +29.09 | +15.55% | 3 | 70 | 75.38% |
| SMCI260116C00730000 | 2024-05-03 11:19AM EDT | 2026-01-16 | 301.70 | 304.70 | 315.90 | +26.70 | +9.71% | 1 | 15 | 74.71% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P00730000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 8.00 | 7.40 | 8.00 | -9.00 | -52.94% | 205 | 142 | 62.21% |
| SMCI240517P00730000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 16.70 | 15.80 | 17.10 | -10.00 | -37.45% | 69 | 312 | 62.64% |
| SMCI240524P00730000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 28.91 | 27.30 | 29.40 | -21.14 | -42.24% | 15 | 52 | 69.71% |
| SMCI240531P00730000 | 2024-05-03 11:46AM EDT | 2024-05-31 | 36.12 | 32.30 | 35.00 | -20.49 | -36.20% | 4 | 49 | 67.26% |
| SMCI240607P00730000 | 2024-05-01 3:06PM EDT | 2024-06-07 | 54.17 | 36.20 | 42.80 | 0.00 | - | 3 | 3 | 66.87% |
| SMCI240621P00730000 | 2024-05-03 11:51AM EDT | 2024-06-21 | 49.90 | 46.60 | 49.50 | -15.29 | -23.45% | 13 | 295 | 64.69% |
| SMCI240816P00730000 | 2024-05-02 3:47PM EDT | 2024-08-16 | 100.80 | 83.70 | 88.80 | 0.00 | - | 1 | 160 | 68.77% |
| SMCI240920P00730000 | 2024-05-03 9:41AM EDT | 2024-09-20 | 100.00 | 98.70 | 100.70 | -11.00 | -9.91% | 1 | 4 | 67.02% |
| SMCI250117P00730000 | 2024-05-02 1:21PM EDT | 2025-01-17 | 153.36 | 133.40 | 140.80 | 0.00 | - | 1 | 54 | 64.60% |
| SMCI260116P00730000 | 2024-05-03 2:13PM EDT | 2026-01-16 | 201.63 | 196.30 | 202.50 | +10.23 | +5.34% | 1 | 16 | 58.45% |
© 2024 Yahoo. All rights reserved.