Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:770.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C00770000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 34.50 | 33.30 | 35.00 | +7.30 | +26.84% | 400 | 332 | 63.75% |
| SMCI240517C00770000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 45.10 | 45.10 | 47.00 | +6.30 | +16.24% | 41 | 250 | 64.95% |
| SMCI240524C00770000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 62.70 | 58.20 | 63.80 | +12.70 | +25.40% | 38 | 320 | 73.34% |
| SMCI240531C00770000 | 2024-05-03 11:55AM EDT | 2024-05-31 | 70.00 | 66.30 | 69.00 | +12.00 | +20.69% | 7 | 31 | 71.33% |
| SMCI240621C00770000 | 2024-05-03 3:39PM EDT | 2024-06-21 | 86.42 | 84.40 | 87.20 | +6.52 | +8.16% | 8 | 612 | 70.06% |
| SMCI240816C00770000 | 2024-05-03 1:43PM EDT | 2024-08-16 | 133.00 | 130.20 | 133.40 | +21.30 | +19.07% | 7 | 55 | 75.98% |
| SMCI240920C00770000 | 2024-05-02 3:13PM EDT | 2024-09-20 | 130.70 | 144.40 | 150.70 | 0.00 | - | 30 | 32 | 74.21% |
| SMCI250117C00770000 | 2024-05-03 2:10PM EDT | 2025-01-17 | 199.50 | 197.50 | 200.30 | +19.50 | +10.83% | 4 | 204 | 75.00% |
| SMCI250321C00770000 | 2024-05-01 2:59PM EDT | 2025-03-21 | 216.19 | 218.90 | 222.70 | 0.00 | - | 2 | 12 | 75.23% |
| SMCI260116C00770000 | 2024-05-02 9:48AM EDT | 2026-01-16 | 262.93 | 288.20 | 298.90 | 0.00 | - | 1 | 19 | 73.71% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P00770000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 20.55 | 20.10 | 21.00 | -14.55 | -41.45% | 409 | 164 | 61.61% |
| SMCI240517P00770000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 32.30 | 31.00 | 33.50 | -13.00 | -28.70% | 91 | 360 | 63.13% |
| SMCI240524P00770000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 45.70 | 44.40 | 46.50 | -43.10 | -48.54% | 6 | 35 | 69.48% |
| SMCI240531P00770000 | 2024-05-03 1:34PM EDT | 2024-05-31 | 52.70 | 50.20 | 52.60 | -39.83 | -43.05% | 5 | 51 | 67.16% |
| SMCI240621P00770000 | 2024-05-03 3:33PM EDT | 2024-06-21 | 67.37 | 65.10 | 69.90 | -14.53 | -17.74% | 29 | 102 | 65.08% |
| SMCI240816P00770000 | 2024-05-03 9:49AM EDT | 2024-08-16 | 106.34 | 104.90 | 108.00 | -25.59 | -19.40% | 3 | 63 | 68.22% |
| SMCI240920P00770000 | 2024-05-03 12:46PM EDT | 2024-09-20 | 119.67 | 118.20 | 121.70 | -21.03 | -14.95% | 30 | 74 | 66.26% |
| SMCI250117P00770000 | 2024-05-03 11:41AM EDT | 2025-01-17 | 161.80 | 157.30 | 159.50 | -23.07 | -12.48% | 9 | 72 | 63.89% |
| SMCI260116P00770000 | 2024-05-02 9:48AM EDT | 2026-01-16 | 242.08 | 217.30 | 227.10 | 0.00 | - | 1 | 4 | 57.84% |
© 2024 Yahoo. All rights reserved.