Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:790.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C00790000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 24.30 | 23.90 | 24.60 | +4.30 | +21.50% | 672 | 93 | 63.89% |
| SMCI240517C00790000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 36.30 | 36.00 | 37.00 | +7.92 | +27.91% | 643 | 205 | 65.22% |
| SMCI240524C00790000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 51.48 | 50.20 | 52.50 | +13.98 | +37.28% | 30 | 44 | 73.08% |
| SMCI240531C00790000 | 2024-05-03 12:07PM EDT | 2024-05-31 | 61.00 | 54.30 | 60.20 | -64.58 | -51.43% | 6 | 5 | 70.12% |
| SMCI240607C00790000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 65.01 | 63.80 | 65.90 | +2.31 | +3.68% | 7 | 2 | 70.59% |
| SMCI240621C00790000 | 2024-05-03 12:50PM EDT | 2024-06-21 | 77.10 | 75.30 | 76.30 | +16.10 | +26.39% | 47 | 76 | 69.26% |
| SMCI240816C00790000 | 2024-05-03 3:44PM EDT | 2024-08-16 | 124.20 | 122.70 | 123.80 | +8.40 | +7.25% | 15 | 15 | 75.92% |
| SMCI240920C00790000 | 2024-05-03 2:06PM EDT | 2024-09-20 | 139.80 | 138.40 | 143.40 | -15.20 | -9.81% | 14 | 9 | 75.05% |
| SMCI250117C00790000 | 2024-05-02 10:09AM EDT | 2025-01-17 | 198.20 | 189.10 | 192.20 | +45.81 | +30.06% | 2 | 64 | 74.73% |
| SMCI250321C00790000 | 2024-04-24 9:47AM EDT | 2025-03-21 | 239.85 | 211.50 | 214.40 | 0.00 | - | - | 12 | 75.02% |
| SMCI260116C00790000 | 2024-05-03 10:00AM EDT | 2026-01-16 | 296.00 | 281.10 | 292.00 | -5.96 | -1.97% | 1 | 32 | 73.52% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P00790000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 30.43 | 30.10 | 31.60 | -15.77 | -34.13% | 408 | 115 | 62.27% |
| SMCI240517P00790000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 41.40 | 41.40 | 42.40 | -20.40 | -33.01% | 232 | 136 | 62.12% |
| SMCI240524P00790000 | 2024-05-03 3:07PM EDT | 2024-05-24 | 54.81 | 54.10 | 59.70 | -20.04 | -26.77% | 4 | 77 | 70.75% |
| SMCI240531P00790000 | 2024-05-03 3:03PM EDT | 2024-05-31 | 62.00 | 58.40 | 64.70 | -31.19 | -33.47% | 1 | 17 | 66.65% |
| SMCI240607P00790000 | 2024-05-02 10:47AM EDT | 2024-06-07 | 105.00 | 66.90 | 69.40 | 0.00 | - | 1 | 8 | 66.45% |
| SMCI240621P00790000 | 2024-05-03 3:44PM EDT | 2024-06-21 | 77.55 | 76.80 | 78.30 | -18.20 | -19.01% | 11 | 188 | 64.40% |
| SMCI240816P00790000 | 2024-05-03 2:25PM EDT | 2024-08-16 | 120.50 | 117.60 | 118.70 | -25.84 | -17.66% | 37 | 463 | 68.42% |
| SMCI240920P00790000 | 2024-05-03 9:47AM EDT | 2024-09-20 | 130.77 | 131.00 | 132.90 | -32.23 | -19.77% | 5 | 9 | 66.50% |
| SMCI250117P00790000 | 2024-05-01 11:04AM EDT | 2025-01-17 | 207.40 | 168.30 | 171.20 | 0.00 | - | 2 | 113 | 63.61% |
| SMCI260116P00790000 | 2024-04-25 9:40AM EDT | 2026-01-16 | 259.97 | 232.00 | 239.30 | 0.00 | - | 1 | 8 | 57.98% |
© 2024 Yahoo. All rights reserved.