Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:805.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C00805000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 18.50 | 17.80 | 18.80 | +2.80 | +17.83% | 287 | 88 | 63.98% |
| SMCI240517C00805000 | 2024-05-03 2:42PM EDT | 2024-05-17 | 31.60 | 29.20 | 30.90 | +8.30 | +35.62% | 46 | 30 | 64.89% |
| SMCI240524C00805000 | 2024-05-03 11:33AM EDT | 2024-05-24 | 47.60 | 42.70 | 46.10 | +19.58 | +69.88% | 11 | 11 | 72.27% |
| SMCI240607C00805000 | 2024-05-02 9:51AM EDT | 2024-06-07 | 43.00 | 55.90 | 59.30 | 0.00 | - | 1 | 0 | 69.65% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P00805000 | 2024-05-03 3:47PM EDT | 2024-05-10 | 40.23 | 38.70 | 40.60 | -30.51 | -43.13% | 30 | 43 | 61.70% |
| SMCI240517P00805000 | 2024-05-03 3:47PM EDT | 2024-05-17 | 51.48 | 49.80 | 51.70 | -39.60 | -43.48% | 19 | 57 | 62.24% |
| SMCI240524P00805000 | 2024-05-03 11:27AM EDT | 2024-05-24 | 69.70 | 60.70 | 66.20 | -25.12 | -26.49% | 5 | 2 | 67.92% |
| SMCI240531P00805000 | 2024-05-03 2:13PM EDT | 2024-05-31 | 73.30 | 68.70 | 74.00 | -54.26 | -42.54% | 4 | 8 | 67.98% |
© 2024 Yahoo. All rights reserved.