Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:810.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C00810000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 16.01 | 16.30 | 17.10 | +2.11 | +15.18% | 539 | 130 | 64.30% |
| SMCI240517C00810000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 28.35 | 26.70 | 30.70 | +6.35 | +28.86% | 57 | 195 | 65.80% |
| SMCI240524C00810000 | 2024-05-03 2:54PM EDT | 2024-05-24 | 44.71 | 39.40 | 44.00 | +15.21 | +51.56% | 12 | 14 | 71.30% |
| SMCI240531C00810000 | 2024-05-03 3:52PM EDT | 2024-05-31 | 50.00 | 46.80 | 51.90 | +12.00 | +31.58% | 3 | 20 | 70.63% |
| SMCI240607C00810000 | 2024-05-03 11:55AM EDT | 2024-06-07 | 59.04 | 54.20 | 57.00 | +17.93 | +43.61% | 4 | 5 | 69.65% |
| SMCI240621C00810000 | 2024-05-03 2:42PM EDT | 2024-06-21 | 68.54 | 65.00 | 70.20 | +5.54 | +8.79% | 53 | 158 | 69.36% |
| SMCI240816C00810000 | 2024-05-03 3:44PM EDT | 2024-08-16 | 115.90 | 114.50 | 115.80 | +21.11 | +22.27% | 2 | 31 | 75.84% |
| SMCI240920C00810000 | 2024-05-03 12:42PM EDT | 2024-09-20 | 136.40 | 131.20 | 132.90 | +22.40 | +19.65% | 17 | 33 | 74.50% |
| SMCI250117C00810000 | 2024-05-02 10:25AM EDT | 2025-01-17 | 158.00 | 179.00 | 184.50 | 0.00 | - | 2 | 31 | 74.08% |
| SMCI260116C00810000 | 2024-05-02 12:03PM EDT | 2026-01-16 | 254.98 | 278.00 | 285.00 | 0.00 | - | 1 | 30 | 73.82% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P00810000 | 2024-05-03 3:50PM EDT | 2024-05-10 | 44.40 | 41.80 | 44.60 | -16.71 | -27.34% | 133 | 96 | 62.34% |
| SMCI240517P00810000 | 2024-05-03 2:27PM EDT | 2024-05-17 | 54.10 | 51.90 | 54.80 | -44.98 | -45.40% | 21 | 262 | 61.37% |
| SMCI240524P00810000 | 2024-05-03 3:01PM EDT | 2024-05-24 | 68.45 | 65.00 | 69.00 | -21.10 | -23.56% | 14 | 15 | 68.61% |
| SMCI240531P00810000 | 2024-05-03 3:14PM EDT | 2024-05-31 | 73.79 | 71.80 | 75.30 | -38.60 | -34.34% | 1 | 21 | 67.04% |
| SMCI240621P00810000 | 2024-05-03 1:47PM EDT | 2024-06-21 | 91.00 | 85.00 | 90.00 | -16.92 | -15.68% | 5 | 85 | 62.90% |
| SMCI240816P00810000 | 2024-05-02 3:45PM EDT | 2024-08-16 | 147.30 | 129.00 | 130.50 | 0.00 | - | 2 | 138 | 68.23% |
| SMCI240920P00810000 | 2024-05-03 2:31PM EDT | 2024-09-20 | 144.70 | 142.60 | 144.20 | +25.20 | +21.09% | 14 | 33 | 66.19% |
| SMCI250117P00810000 | 2024-05-01 10:27AM EDT | 2025-01-17 | 213.42 | 176.30 | 184.90 | 0.00 | - | 2 | 69 | 63.00% |
| SMCI260116P00810000 | 2024-05-01 11:18AM EDT | 2026-01-16 | 280.00 | 241.60 | 251.30 | 0.00 | - | 3 | 10 | 57.37% |
© 2024 Yahoo. All rights reserved.