Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:835.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C00835000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 10.19 | 9.90 | 10.40 | +1.19 | +13.22% | 275 | 220 | 65.23% |
| SMCI240517C00835000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 20.40 | 19.70 | 21.10 | +3.01 | +17.31% | 91 | 17 | 65.58% |
| SMCI240524C00835000 | 2024-05-03 3:55PM EDT | 2024-05-24 | 33.10 | 33.00 | 35.20 | +1.10 | +3.44% | 17 | 8 | 73.03% |
| SMCI240531C00835000 | 2024-05-03 2:26PM EDT | 2024-05-31 | 41.80 | 36.70 | 42.00 | +7.02 | +20.18% | 4 | 16 | 69.53% |
| SMCI240607C00835000 | 2024-05-01 11:59AM EDT | 2024-06-07 | 32.50 | 45.90 | 47.70 | 0.00 | - | 1 | 7 | 70.07% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P00835000 | 2024-05-03 3:35PM EDT | 2024-05-10 | 61.73 | 60.40 | 63.90 | -19.41 | -23.92% | 15 | 59 | 64.37% |
| SMCI240517P00835000 | 2024-05-03 12:40PM EDT | 2024-05-17 | 69.00 | 69.00 | 73.30 | -52.40 | -43.16% | 1 | 25 | 62.78% |
| SMCI240524P00835000 | 2024-05-01 9:54AM EDT | 2024-05-24 | 129.00 | 83.00 | 88.30 | 0.00 | - | 1 | 15 | 71.99% |
| SMCI240531P00835000 | 2024-05-01 1:40PM EDT | 2024-05-31 | 129.35 | 86.60 | 91.50 | 0.00 | - | 4 | 5 | 66.43% |
| SMCI240607P00835000 | 2024-04-30 11:37AM EDT | 2024-06-07 | 79.66 | 92.00 | 97.40 | 0.00 | - | 10 | 11 | 65.43% |
© 2024 Yahoo. All rights reserved.