Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:815.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C00815000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 15.31 | 14.70 | 15.60 | +2.46 | +19.14% | 215 | 58 | 64.44% |
| SMCI240517C00815000 | 2024-05-03 3:31PM EDT | 2024-05-17 | 27.83 | 25.60 | 27.30 | +6.83 | +32.52% | 22 | 57 | 65.05% |
| SMCI240524C00815000 | 2024-05-03 9:51AM EDT | 2024-05-24 | 40.80 | 40.20 | 44.00 | -66.34 | -61.92% | 3 | 3 | 74.40% |
| SMCI240531C00815000 | 2024-05-03 9:34AM EDT | 2024-05-31 | 50.73 | 46.80 | 49.40 | +14.12 | +38.57% | 1 | 2 | 71.42% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P00815000 | 2024-05-03 3:40PM EDT | 2024-05-10 | 45.87 | 44.80 | 48.50 | -22.13 | -32.54% | 5 | 75 | 62.43% |
| SMCI240517P00815000 | 2024-05-03 2:25PM EDT | 2024-05-17 | 60.50 | 55.10 | 58.80 | -46.57 | -43.49% | 2 | 70 | 62.01% |
| SMCI240531P00815000 | 2024-05-03 9:37AM EDT | 2024-05-31 | 82.62 | 72.70 | 79.30 | +13.38 | +19.32% | 1 | 6 | 66.31% |
© 2024 Yahoo. All rights reserved.