Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:830.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C00830000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 11.12 | 10.90 | 11.60 | +1.12 | +11.20% | 640 | 196 | 65.05% |
| SMCI240517C00830000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 21.70 | 20.70 | 22.20 | +2.60 | +13.61% | 23 | 177 | 64.84% |
| SMCI240524C00830000 | 2024-05-03 2:24PM EDT | 2024-05-24 | 36.94 | 31.90 | 38.60 | +11.77 | +46.76% | 8 | 16 | 72.34% |
| SMCI240531C00830000 | 2024-05-03 2:48PM EDT | 2024-05-31 | 42.00 | 38.10 | 45.50 | +5.00 | +13.51% | 4 | 26 | 70.42% |
| SMCI240607C00830000 | 2024-05-03 9:58AM EDT | 2024-06-07 | 56.73 | 45.60 | 51.60 | -63.56 | -52.84% | 1 | 3 | 70.14% |
| SMCI240621C00830000 | 2024-05-03 12:08PM EDT | 2024-06-21 | 63.06 | 58.90 | 60.70 | +16.06 | +34.17% | 59 | 116 | 69.15% |
| SMCI240816C00830000 | 2024-05-03 10:35AM EDT | 2024-08-16 | 110.00 | 106.30 | 110.80 | +28.70 | +35.30% | 3 | 60 | 76.38% |
| SMCI240920C00830000 | 2024-05-03 10:23AM EDT | 2024-09-20 | 128.46 | 123.00 | 125.90 | +24.96 | +24.12% | 2 | 21 | 74.40% |
| SMCI250117C00830000 | 2024-05-03 2:30PM EDT | 2025-01-17 | 176.40 | 172.20 | 177.70 | +16.47 | +10.30% | 6 | 65 | 74.16% |
| SMCI250321C00830000 | 2024-05-01 10:32AM EDT | 2025-03-21 | 161.10 | 196.70 | 202.90 | 0.00 | - | 1 | 1 | 75.24% |
| SMCI260116C00830000 | 2024-05-03 2:32PM EDT | 2026-01-16 | 275.90 | 269.10 | 278.20 | +7.90 | +2.95% | 2 | 18 | 73.32% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P00830000 | 2024-05-03 3:25PM EDT | 2024-05-10 | 58.15 | 56.50 | 59.50 | -18.46 | -24.10% | 26 | 49 | 63.52% |
| SMCI240517P00830000 | 2024-05-03 3:33PM EDT | 2024-05-17 | 67.30 | 65.30 | 70.30 | -24.04 | -26.32% | 12 | 245 | 63.16% |
| SMCI240524P00830000 | 2024-05-02 11:07AM EDT | 2024-05-24 | 116.96 | 79.20 | 82.50 | 0.00 | - | 2 | 10 | 70.00% |
| SMCI240531P00830000 | 2024-05-03 10:58AM EDT | 2024-05-31 | 87.24 | 82.60 | 87.90 | +13.32 | +18.02% | 1 | 12 | 65.87% |
| SMCI240607P00830000 | 2024-05-01 3:57PM EDT | 2024-06-07 | 127.40 | 87.70 | 94.70 | 0.00 | - | 6 | 4 | 65.21% |
| SMCI240621P00830000 | 2024-05-02 9:35AM EDT | 2024-06-21 | 123.60 | 97.00 | 102.40 | 0.00 | - | 2 | 444 | 62.64% |
| SMCI240816P00830000 | 2024-04-30 3:11PM EDT | 2024-08-16 | 130.80 | 139.80 | 146.30 | 0.00 | - | 12 | 36 | 68.74% |
| SMCI240920P00830000 | 2024-05-02 10:15AM EDT | 2024-09-20 | 189.60 | 150.90 | 158.90 | 0.00 | - | 1 | 3 | 65.67% |
| SMCI250117P00830000 | 2024-04-19 12:09PM EDT | 2025-01-17 | 224.38 | 191.50 | 195.60 | 0.00 | - | 12 | 61 | 63.08% |
| SMCI260116P00830000 | 2024-04-30 3:12PM EDT | 2026-01-16 | 248.50 | 253.90 | 264.30 | 0.00 | - | 1 | 9 | 57.18% |
© 2024 Yahoo. All rights reserved.