Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:820.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C00820000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 13.70 | 13.00 | 14.00 | +1.98 | +16.89% | 472 | 118 | 64.02% |
| SMCI240517C00820000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 22.30 | 23.90 | 26.10 | +3.30 | +17.37% | 153 | 334 | 65.50% |
| SMCI240524C00820000 | 2024-05-03 3:45PM EDT | 2024-05-24 | 40.02 | 36.80 | 40.00 | +8.02 | +25.06% | 22 | 14 | 71.89% |
| SMCI240531C00820000 | 2024-05-03 3:01PM EDT | 2024-05-31 | 45.55 | 43.30 | 49.20 | +1.50 | +3.41% | 2 | 22 | 71.45% |
| SMCI240607C00820000 | 2024-05-03 9:34AM EDT | 2024-06-07 | 61.00 | 50.80 | 53.00 | +16.50 | +37.08% | 2 | 3 | 69.79% |
| SMCI240621C00820000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 63.11 | 60.20 | 64.00 | +11.31 | +21.83% | 56 | 246 | 67.93% |
| SMCI240719C00820000 | 2024-05-03 3:28PM EDT | 2024-07-19 | 86.00 | 83.70 | 84.60 | +17.00 | +24.64% | 21 | 50 | 69.57% |
| SMCI240816C00820000 | 2024-05-03 10:05AM EDT | 2024-08-16 | 116.72 | 110.00 | 112.00 | +20.42 | +21.20% | 5 | 45 | 75.64% |
| SMCI240920C00820000 | 2024-05-01 1:23PM EDT | 2024-09-20 | 104.20 | 127.20 | 129.50 | 0.00 | - | 6 | 6 | 74.53% |
| SMCI241115C00820000 | 2024-05-03 12:28PM EDT | 2024-11-15 | 161.30 | 154.90 | 158.50 | +32.30 | +25.04% | 3 | 16 | 75.54% |
| SMCI250117C00820000 | 2024-05-03 11:52AM EDT | 2025-01-17 | 182.16 | 174.10 | 184.40 | +27.63 | +17.88% | 2 | 24 | 74.49% |
| SMCI250321C00820000 | 2024-05-01 10:04AM EDT | 2025-03-21 | 176.08 | 199.90 | 208.30 | 0.00 | - | 1 | 1 | 75.58% |
| SMCI250620C00820000 | 2024-05-02 9:43AM EDT | 2025-06-20 | 204.98 | 226.50 | 232.20 | 0.00 | - | 1 | 6 | 74.72% |
| SMCI260116C00820000 | 2024-05-02 10:01AM EDT | 2026-01-16 | 239.35 | 271.20 | 281.90 | 0.00 | - | 1 | 14 | 73.30% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P00820000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 49.83 | 48.60 | 52.30 | -20.21 | -28.85% | 20 | 135 | 63.11% |
| SMCI240517P00820000 | 2024-05-03 1:14PM EDT | 2024-05-17 | 59.96 | 59.40 | 61.70 | -22.74 | -27.50% | 20 | 224 | 62.51% |
| SMCI240524P00820000 | 2024-05-02 11:06AM EDT | 2024-05-24 | 112.20 | 72.70 | 75.20 | 0.00 | - | 1 | 18 | 69.52% |
| SMCI240531P00820000 | 2024-05-03 11:07AM EDT | 2024-05-31 | 84.00 | 76.20 | 81.30 | -19.10 | -18.53% | 2 | 16 | 65.85% |
| SMCI240607P00820000 | 2024-05-01 9:31AM EDT | 2024-06-07 | 115.00 | 83.60 | 86.90 | 0.00 | - | 1 | 8 | 65.69% |
| SMCI240621P00820000 | 2024-05-01 2:38PM EDT | 2024-06-21 | 101.90 | 93.50 | 95.90 | -18.26 | -15.20% | 1 | 150 | 63.82% |
| SMCI240719P00820000 | 2024-05-03 3:14PM EDT | 2024-07-19 | 113.62 | 111.40 | 113.00 | -33.00 | -22.51% | 2 | 16 | 63.14% |
| SMCI240816P00820000 | 2024-05-02 11:57AM EDT | 2024-08-16 | 164.50 | 134.10 | 138.90 | 0.00 | - | 1 | 275 | 68.58% |
| SMCI240920P00820000 | 2024-05-02 1:31PM EDT | 2024-09-20 | 172.10 | 148.70 | 150.30 | 0.00 | - | 2 | 9 | 66.14% |
| SMCI241115P00820000 | 2024-05-01 12:02PM EDT | 2024-11-15 | 209.40 | 168.20 | 173.00 | 0.00 | - | 5 | 82 | 65.19% |
| SMCI250117P00820000 | 2024-04-26 2:36PM EDT | 2025-01-17 | 178.80 | 184.00 | 193.80 | 0.00 | - | 4 | 53 | 63.76% |
| SMCI250620P00820000 | 2024-05-01 12:20PM EDT | 2025-06-20 | 248.93 | 214.60 | 229.80 | 0.00 | - | 1 | 3 | 60.77% |
| SMCI260116P00820000 | 2024-03-21 12:34PM EDT | 2026-01-16 | 228.08 | 284.60 | 300.80 | 0.00 | - | 1 | 2 | 67.70% |
© 2024 Yahoo. All rights reserved.