Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:840.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C00840000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 9.40 | 8.90 | 9.50 | +1.10 | +13.25% | 989 | 111 | 65.59% |
| SMCI240517C00840000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 19.28 | 18.20 | 19.40 | +3.57 | +22.72% | 47 | 81 | 65.18% |
| SMCI240524C00840000 | 2024-05-03 3:49PM EDT | 2024-05-24 | 32.57 | 30.90 | 33.50 | +12.34 | +61.00% | 15 | 37 | 72.60% |
| SMCI240531C00840000 | 2024-05-03 12:48PM EDT | 2024-05-31 | 41.57 | 37.90 | 43.50 | +10.43 | +33.49% | 2 | 18 | 73.10% |
| SMCI240607C00840000 | 2024-05-03 3:19PM EDT | 2024-06-07 | 45.06 | 41.40 | 47.00 | +4.06 | +9.90% | 2 | 6 | 69.10% |
| SMCI240621C00840000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 53.80 | 51.80 | 59.20 | +0.90 | +1.70% | 21 | 120 | 68.46% |
| SMCI240719C00840000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 77.20 | 75.40 | 79.20 | +4.40 | +6.04% | 15 | 112 | 69.90% |
| SMCI240816C00840000 | 2024-05-03 10:05AM EDT | 2024-08-16 | 108.36 | 101.40 | 106.30 | +21.21 | +24.34% | 2 | 40 | 75.72% |
| SMCI240920C00840000 | 2024-05-02 1:54PM EDT | 2024-09-20 | 99.80 | 117.90 | 122.80 | 0.00 | - | 6 | 16 | 74.11% |
| SMCI241115C00840000 | 2024-05-03 10:51AM EDT | 2024-11-15 | 154.10 | 146.10 | 151.10 | +37.80 | +32.50% | 1 | 8 | 75.06% |
| SMCI250117C00840000 | 2024-05-03 3:45PM EDT | 2025-01-17 | 172.41 | 166.70 | 174.90 | +29.41 | +20.57% | 3 | 46 | 73.86% |
| SMCI250321C00840000 | 2024-04-30 12:30PM EDT | 2025-03-21 | 267.95 | 193.20 | 200.60 | 0.00 | - | 1 | 2 | 75.37% |
| SMCI250620C00840000 | 2024-05-01 11:36AM EDT | 2025-06-20 | 186.24 | 215.10 | 225.60 | 0.00 | - | 2 | 9 | 73.89% |
| SMCI260116C00840000 | 2024-05-02 10:40AM EDT | 2026-01-16 | 236.21 | 268.20 | 274.80 | 0.00 | - | 6 | 35 | 73.52% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P00840000 | 2024-05-03 3:37PM EDT | 2024-05-10 | 65.16 | 63.60 | 67.00 | -28.49 | -30.42% | 35 | 46 | 61.90% |
| SMCI240517P00840000 | 2024-05-03 3:42PM EDT | 2024-05-17 | 74.20 | 72.00 | 77.00 | -35.27 | -32.22% | 5 | 156 | 62.22% |
| SMCI240524P00840000 | 2024-05-02 10:31AM EDT | 2024-05-24 | 133.00 | 85.30 | 90.20 | 0.00 | - | 1 | 15 | 70.14% |
| SMCI240531P00840000 | 2024-05-02 11:08AM EDT | 2024-05-31 | 126.10 | 90.10 | 94.60 | 0.00 | - | 1 | 3 | 66.33% |
| SMCI240607P00840000 | 2024-04-26 2:08PM EDT | 2024-06-07 | 96.50 | 96.50 | 99.80 | 0.00 | - | 2 | - | 65.55% |
| SMCI240621P00840000 | 2024-05-03 9:55AM EDT | 2024-06-21 | 104.09 | 104.20 | 108.30 | -21.16 | -16.89% | 6 | 142 | 62.65% |
| SMCI240719P00840000 | 2024-05-03 9:58AM EDT | 2024-07-19 | 122.60 | 121.30 | 129.70 | -39.40 | -24.32% | 2 | 63 | 63.55% |
| SMCI240816P00840000 | 2024-04-30 10:21AM EDT | 2024-08-16 | 123.50 | 146.90 | 151.00 | 0.00 | - | 1 | 32 | 68.44% |
| SMCI240920P00840000 | 2024-04-26 1:23PM EDT | 2024-09-20 | 151.17 | 157.90 | 166.20 | 0.00 | - | 1 | 2 | 66.05% |
| SMCI241115P00840000 | 2024-05-02 10:48AM EDT | 2024-11-15 | 214.00 | 179.40 | 185.70 | 0.00 | - | 1 | 113 | 64.80% |
| SMCI250117P00840000 | 2024-05-02 9:49AM EDT | 2025-01-17 | 230.00 | 198.00 | 201.70 | 0.00 | - | 1 | 109 | 63.00% |
| SMCI260116P00840000 | 2024-04-19 10:31AM EDT | 2026-01-16 | 270.20 | 261.40 | 270.90 | 0.00 | - | 2 | 12 | 57.26% |
© 2024 Yahoo. All rights reserved.