Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:850.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C00850000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 7.59 | 7.20 | 7.70 | +0.59 | +8.43% | 2,154 | 649 | 66.00% |
| SMCI240517C00850000 | 2024-05-03 3:47PM EDT | 2024-05-17 | 16.70 | 15.90 | 16.90 | +2.20 | +15.17% | 464 | 1,696 | 65.45% |
| SMCI240524C00850000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 29.60 | 29.10 | 30.40 | +2.00 | +7.25% | 18 | 113 | 73.37% |
| SMCI240531C00850000 | 2024-05-03 2:38PM EDT | 2024-05-31 | 35.00 | 34.60 | 37.00 | +2.40 | +7.36% | 38 | 73 | 70.98% |
| SMCI240607C00850000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 41.98 | 39.20 | 42.40 | +3.41 | +8.84% | 24 | 54 | 68.90% |
| SMCI240621C00850000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 52.60 | 51.70 | 56.70 | +2.60 | +5.20% | 114 | 330 | 70.27% |
| SMCI240816C00850000 | 2024-05-03 3:47PM EDT | 2024-08-16 | 98.90 | 98.30 | 102.90 | +9.20 | +10.26% | 7 | 127 | 75.85% |
| SMCI240920C00850000 | 2024-05-03 10:26AM EDT | 2024-09-20 | 120.23 | 113.40 | 120.50 | +25.83 | +27.36% | 2 | 21 | 74.15% |
| SMCI250117C00850000 | 2024-05-03 2:13PM EDT | 2025-01-17 | 169.62 | 165.10 | 171.20 | +15.40 | +9.99% | 13 | 245 | 74.12% |
| SMCI250321C00850000 | 2024-05-03 10:39AM EDT | 2025-03-21 | 194.50 | 189.90 | 196.40 | +36.85 | +23.37% | 4 | 7 | 75.19% |
| SMCI260116C00850000 | 2024-05-02 10:19AM EDT | 2026-01-16 | 235.00 | 265.20 | 272.00 | 0.00 | - | 2 | 93 | 73.52% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P00850000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 74.00 | 72.60 | 75.50 | -19.90 | -21.19% | 37 | 141 | 63.64% |
| SMCI240517P00850000 | 2024-05-03 3:18PM EDT | 2024-05-17 | 82.50 | 79.70 | 83.80 | -17.71 | -17.67% | 56 | 360 | 61.63% |
| SMCI240524P00850000 | 2024-05-03 11:38AM EDT | 2024-05-24 | 98.30 | 92.90 | 96.80 | -16.70 | -14.52% | 15 | 266 | 70.21% |
| SMCI240531P00850000 | 2024-05-03 2:50PM EDT | 2024-05-31 | 100.26 | 96.40 | 101.10 | -39.94 | -28.49% | 3 | 69 | 65.66% |
| SMCI240607P00850000 | 2024-05-03 3:42PM EDT | 2024-06-07 | 104.95 | 102.70 | 106.70 | -34.05 | -24.50% | 5 | 6 | 65.23% |
| SMCI240621P00850000 | 2024-05-03 11:39AM EDT | 2024-06-21 | 118.75 | 111.00 | 116.10 | -29.65 | -19.98% | 1 | 521 | 63.17% |
| SMCI240816P00850000 | 2024-05-02 3:45PM EDT | 2024-08-16 | 174.00 | 152.00 | 157.20 | 0.00 | - | 7 | 218 | 67.92% |
| SMCI240920P00850000 | 2024-04-26 1:23PM EDT | 2024-09-20 | 156.07 | 166.50 | 172.30 | 0.00 | - | 1 | 2 | 66.48% |
| SMCI250117P00850000 | 2024-05-03 11:12AM EDT | 2025-01-17 | 210.30 | 200.20 | 208.00 | -14.80 | -6.57% | 1 | 162 | 62.10% |
| SMCI250321P00850000 | 2024-05-03 10:17AM EDT | 2025-03-21 | 223.30 | 221.20 | 224.60 | +13.63 | +6.50% | 1 | 1 | 62.16% |
| SMCI260116P00850000 | 2024-04-26 3:13PM EDT | 2026-01-16 | 264.09 | 266.80 | 277.80 | 0.00 | - | 1 | 38 | 57.08% |
© 2024 Yahoo. All rights reserved.