Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:740.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C00740000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 53.25 | 52.70 | 56.50 | +9.25 | +21.02% | 161 | 107 | 67.24% |
| SMCI240517C00740000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 64.90 | 62.30 | 65.70 | +12.40 | +23.62% | 38 | 182 | 65.60% |
| SMCI240524C00740000 | 2024-05-03 12:00PM EDT | 2024-05-24 | 79.90 | 75.20 | 81.60 | +9.90 | +14.14% | 4 | 93 | 74.79% |
| SMCI240531C00740000 | 2024-05-03 9:37AM EDT | 2024-05-31 | 90.00 | 82.70 | 86.10 | +20.25 | +29.03% | 2 | 27 | 72.26% |
| SMCI240621C00740000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 101.00 | 96.70 | 105.80 | +11.82 | +13.25% | 24 | 225 | 70.34% |
| SMCI240719C00740000 | 2024-05-03 3:49PM EDT | 2024-07-19 | 119.00 | 116.70 | 123.00 | +5.90 | +5.22% | 11 | 151 | 69.85% |
| SMCI240816C00740000 | 2024-05-03 1:24PM EDT | 2024-08-16 | 150.00 | 144.30 | 147.40 | +26.50 | +21.46% | 6 | 46 | 76.24% |
| SMCI241115C00740000 | 2024-05-03 2:10PM EDT | 2024-11-15 | 191.30 | 188.10 | 191.50 | +21.30 | +12.53% | 1 | 9 | 76.29% |
| SMCI250117C00740000 | 2024-05-03 9:32AM EDT | 2025-01-17 | 210.45 | 209.80 | 213.30 | +16.75 | +8.65% | 1 | 90 | 75.29% |
| SMCI250620C00740000 | 2024-05-02 11:24AM EDT | 2025-06-20 | 232.60 | 255.60 | 267.20 | 0.00 | - | 17 | 12 | 76.15% |
| SMCI260116C00740000 | 2024-05-03 9:57AM EDT | 2026-01-16 | 318.26 | 300.20 | 310.00 | +18.72 | +6.25% | 1 | 15 | 74.19% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P00740000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 9.90 | 9.70 | 10.40 | -11.00 | -52.63% | 1,232 | 512 | 61.88% |
| SMCI240517P00740000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 20.18 | 19.40 | 20.80 | -14.82 | -42.34% | 75 | 534 | 63.37% |
| SMCI240524P00740000 | 2024-05-03 1:22PM EDT | 2024-05-24 | 32.00 | 32.00 | 33.30 | -17.72 | -35.64% | 18 | 126 | 70.37% |
| SMCI240531P00740000 | 2024-05-03 10:07AM EDT | 2024-05-31 | 37.00 | 35.60 | 38.70 | -19.57 | -34.59% | 1 | 52 | 66.59% |
| SMCI240607P00740000 | 2024-05-02 3:14PM EDT | 2024-06-07 | 63.15 | 39.60 | 45.50 | 0.00 | - | 4 | 8 | 65.58% |
| SMCI240621P00740000 | 2024-05-03 12:44PM EDT | 2024-06-21 | 52.90 | 49.60 | 55.50 | -23.40 | -30.67% | 20 | 181 | 64.77% |
| SMCI240719P00740000 | 2024-05-03 3:33PM EDT | 2024-07-19 | 70.18 | 67.20 | 70.40 | -14.02 | -16.65% | 25 | 215 | 63.70% |
| SMCI240816P00740000 | 2024-05-02 10:16AM EDT | 2024-08-16 | 120.15 | 89.50 | 93.70 | 0.00 | - | 20 | 130 | 68.95% |
| SMCI240920P00740000 | 2024-05-03 12:46PM EDT | 2024-09-20 | 104.20 | 100.70 | 106.20 | -21.60 | -17.17% | 31 | 93 | 66.21% |
| SMCI241115P00740000 | 2024-05-03 12:54PM EDT | 2024-11-15 | 127.41 | 123.10 | 127.40 | -19.05 | -13.01% | 1 | 80 | 66.09% |
| SMCI250117P00740000 | 2024-05-03 2:43PM EDT | 2025-01-17 | 143.05 | 138.00 | 143.20 | -14.47 | -9.19% | 8 | 195 | 63.73% |
| SMCI250321P00740000 | 2024-04-26 11:48AM EDT | 2025-03-21 | 153.24 | 151.30 | 158.70 | 0.00 | - | 1 | 1 | 62.44% |
| SMCI250620P00740000 | 2024-05-02 1:55PM EDT | 2025-06-20 | 193.80 | 174.30 | 177.30 | 0.00 | - | 1 | 3 | 61.92% |
| SMCI260116P00740000 | 2024-05-01 3:46PM EDT | 2026-01-16 | 220.60 | 202.80 | 208.20 | 0.00 | - | 4 | 14 | 58.43% |
© 2024 Yahoo. All rights reserved.