Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:780.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C00780000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 28.83 | 28.40 | 29.60 | +4.93 | +20.63% | 968 | 151 | 64.02% |
| SMCI240517C00780000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 41.00 | 40.70 | 41.50 | +5.83 | +16.58% | 390 | 1,207 | 65.13% |
| SMCI240524C00780000 | 2024-05-03 3:50PM EDT | 2024-05-24 | 55.50 | 55.40 | 58.30 | +4.50 | +8.82% | 27 | 28 | 74.31% |
| SMCI240531C00780000 | 2024-05-03 2:59PM EDT | 2024-05-31 | 62.50 | 60.70 | 64.10 | +16.49 | +35.84% | 12 | 24 | 70.81% |
| SMCI240621C00780000 | 2024-05-03 3:39PM EDT | 2024-06-21 | 81.47 | 79.90 | 80.90 | +6.47 | +8.63% | 22 | 77 | 69.39% |
| SMCI240719C00780000 | 2024-05-03 3:50PM EDT | 2024-07-19 | 100.20 | 100.50 | 101.70 | +7.20 | +7.74% | 26 | 67 | 69.96% |
| SMCI240816C00780000 | 2024-05-03 2:55PM EDT | 2024-08-16 | 129.00 | 126.80 | 128.40 | +10.70 | +9.04% | 16 | 35 | 76.03% |
| SMCI240920C00780000 | 2024-05-02 3:12PM EDT | 2024-09-20 | 127.39 | 139.30 | 147.70 | 0.00 | - | 10 | 18 | 74.27% |
| SMCI241115C00780000 | 2024-05-03 1:45PM EDT | 2024-11-15 | 172.14 | 171.00 | 174.20 | +24.04 | +16.23% | 1 | 22 | 75.93% |
| SMCI250117C00780000 | 2024-05-03 11:14AM EDT | 2025-01-17 | 190.95 | 193.60 | 196.40 | +20.50 | +12.03% | 5 | 279 | 74.97% |
| SMCI250620C00780000 | 2024-05-03 12:52PM EDT | 2025-06-20 | 245.00 | 239.80 | 246.50 | +30.30 | +14.11% | 2 | 6 | 74.84% |
| SMCI260116C00780000 | 2024-05-03 3:21PM EDT | 2026-01-16 | 294.00 | 288.00 | 295.80 | +21.00 | +7.69% | 5 | 73 | 74.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P00780000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 25.45 | 24.80 | 25.80 | -16.02 | -38.63% | 905 | 190 | 61.71% |
| SMCI240517P00780000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 37.40 | 36.10 | 37.00 | -25.60 | -40.63% | 284 | 580 | 62.10% |
| SMCI240524P00780000 | 2024-05-03 1:56PM EDT | 2024-05-24 | 52.23 | 47.30 | 51.90 | -14.42 | -21.64% | 8 | 55 | 68.21% |
| SMCI240531P00780000 | 2024-05-03 2:59PM EDT | 2024-05-31 | 57.47 | 56.10 | 58.30 | -27.53 | -32.39% | 26 | 22 | 67.91% |
| SMCI240607P00780000 | 2024-05-03 2:57PM EDT | 2024-06-07 | 63.22 | 61.90 | 65.60 | -44.78 | -41.46% | 174 | 6 | 67.56% |
| SMCI240621P00780000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 72.15 | 71.60 | 72.50 | -17.46 | -19.48% | 8 | 120 | 64.41% |
| SMCI240719P00780000 | 2024-05-03 2:09PM EDT | 2024-07-19 | 92.00 | 88.90 | 90.20 | -22.00 | -19.30% | 22 | 92 | 63.72% |
| SMCI240816P00780000 | 2024-05-03 3:04PM EDT | 2024-08-16 | 112.00 | 111.90 | 113.20 | -25.65 | -18.63% | 13 | 112 | 68.52% |
| SMCI240920P00780000 | 2024-05-03 2:34PM EDT | 2024-09-20 | 126.99 | 123.10 | 127.50 | -30.31 | -19.27% | 21 | 106 | 66.07% |
| SMCI241115P00780000 | 2024-05-03 12:38PM EDT | 2024-11-15 | 147.00 | 146.30 | 149.40 | -32.80 | -18.24% | 2 | 87 | 65.96% |
| SMCI250117P00780000 | 2024-05-03 1:19PM EDT | 2025-01-17 | 164.00 | 162.30 | 169.30 | +4.25 | +2.66% | 10 | 42 | 64.45% |
| SMCI250620P00780000 | 2024-05-03 11:33AM EDT | 2025-06-20 | 200.09 | 196.20 | 200.70 | -15.48 | -7.18% | 3 | 16 | 61.34% |
| SMCI260116P00780000 | 2024-05-02 9:30AM EDT | 2026-01-16 | 237.71 | 224.50 | 232.60 | 0.00 | - | 1 | 13 | 57.82% |
© 2024 Yahoo. All rights reserved.