Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:750.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C00750000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 47.00 | 43.90 | 47.80 | +9.00 | +23.68% | 301 | 503 | 62.22% |
| SMCI240517C00750000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 58.00 | 55.90 | 60.30 | +8.50 | +17.17% | 100 | 416 | 66.23% |
| SMCI240524C00750000 | 2024-05-03 3:28PM EDT | 2024-05-24 | 74.30 | 70.60 | 75.90 | +9.30 | +14.31% | 26 | 268 | 75.62% |
| SMCI240531C00750000 | 2024-05-03 3:06PM EDT | 2024-05-31 | 82.00 | 76.50 | 79.80 | +12.10 | +17.31% | 23 | 62 | 71.45% |
| SMCI240621C00750000 | 2024-05-03 12:55PM EDT | 2024-06-21 | 96.50 | 94.20 | 96.60 | +8.50 | +9.66% | 30 | 215 | 69.79% |
| SMCI240816C00750000 | 2024-05-03 1:45PM EDT | 2024-08-16 | 140.35 | 139.50 | 142.40 | +10.29 | +7.91% | 36 | 148 | 76.10% |
| SMCI240920C00750000 | 2024-05-03 10:05AM EDT | 2024-09-20 | 158.60 | 152.80 | 159.40 | +15.60 | +10.91% | 4 | 14 | 74.14% |
| SMCI250117C00750000 | 2024-05-03 12:41PM EDT | 2025-01-17 | 212.00 | 205.60 | 208.80 | +15.00 | +7.61% | 4 | 75 | 75.17% |
| SMCI250321C00750000 | 2024-05-03 2:59PM EDT | 2025-03-21 | 228.60 | 227.10 | 230.60 | +16.75 | +7.91% | 2 | 11 | 75.41% |
| SMCI260116C00750000 | 2024-05-02 2:11PM EDT | 2026-01-16 | 275.08 | 299.00 | 306.30 | 0.00 | - | 1 | 52 | 74.44% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P00750000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 13.00 | 12.90 | 13.50 | -11.50 | -46.94% | 1,610 | 502 | 62.36% |
| SMCI240517P00750000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 23.10 | 23.00 | 24.00 | -12.70 | -35.47% | 144 | 769 | 62.86% |
| SMCI240524P00750000 | 2024-05-03 3:04PM EDT | 2024-05-24 | 36.77 | 35.60 | 37.40 | -17.75 | -32.56% | 63 | 300 | 69.91% |
| SMCI240531P00750000 | 2024-05-03 2:18PM EDT | 2024-05-31 | 44.44 | 40.30 | 45.30 | -22.48 | -33.59% | 25 | 57 | 68.23% |
| SMCI240607P00750000 | 2024-05-03 3:02PM EDT | 2024-06-07 | 49.60 | 47.40 | 49.20 | -23.40 | -32.05% | 16 | 27 | 67.01% |
| SMCI240621P00750000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 57.43 | 56.50 | 58.10 | -15.16 | -20.88% | 33 | 636 | 64.87% |
| SMCI240816P00750000 | 2024-05-03 2:25PM EDT | 2024-08-16 | 99.00 | 94.70 | 98.50 | -14.50 | -12.78% | 6 | 164 | 68.83% |
| SMCI240920P00750000 | 2024-05-03 12:46PM EDT | 2024-09-20 | 109.53 | 108.70 | 111.00 | -21.31 | -16.29% | 18 | 21 | 66.78% |
| SMCI250117P00750000 | 2024-05-03 3:32PM EDT | 2025-01-17 | 146.30 | 145.50 | 148.40 | -24.50 | -14.34% | 3 | 221 | 63.99% |
| SMCI260116P00750000 | 2024-05-01 11:16AM EDT | 2026-01-16 | 239.68 | 207.20 | 213.70 | 0.00 | - | 15 | 54 | 58.08% |
© 2024 Yahoo. All rights reserved.