Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:825.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C00825000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 12.20 | 12.10 | 12.80 | +1.50 | +14.02% | 236 | 257 | 64.87% |
| SMCI240517C00825000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 23.50 | 22.60 | 24.10 | +3.50 | +17.50% | 110 | 344 | 65.47% |
| SMCI240524C00825000 | 2024-05-03 11:09AM EDT | 2024-05-24 | 39.86 | 33.20 | 38.50 | +12.72 | +46.87% | 5 | 32 | 70.83% |
| SMCI240531C00825000 | 2024-05-03 1:09PM EDT | 2024-05-31 | 45.90 | 42.90 | 46.10 | +16.18 | +54.44% | 5 | 33 | 71.53% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P00825000 | 2024-05-03 3:40PM EDT | 2024-05-10 | 52.80 | 52.00 | 54.70 | -39.95 | -43.07% | 10 | 74 | 61.08% |
| SMCI240517P00825000 | 2024-05-03 12:40PM EDT | 2024-05-17 | 62.10 | 62.60 | 65.30 | -21.40 | -25.63% | 22 | 62 | 62.51% |
| SMCI240531P00825000 | 2024-05-02 11:08AM EDT | 2024-05-31 | 114.55 | 78.00 | 84.80 | 0.00 | - | 1 | 3 | 65.19% |
© 2024 Yahoo. All rights reserved.