Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:855.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C00855000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 6.90 | 6.50 | 7.10 | +0.40 | +6.15% | 353 | 93 | 66.60% |
| SMCI240517C00855000 | 2024-05-03 2:50PM EDT | 2024-05-17 | 16.20 | 14.90 | 16.30 | +2.60 | +19.12% | 13 | 76 | 66.17% |
| SMCI240524C00855000 | 2024-05-03 2:52PM EDT | 2024-05-24 | 28.80 | 26.70 | 29.40 | +4.45 | +18.28% | 5 | 16 | 72.96% |
| SMCI240531C00855000 | 2024-05-03 1:57PM EDT | 2024-05-31 | 35.85 | 32.50 | 35.70 | +10.70 | +42.54% | 3 | 13 | 70.72% |
| SMCI240607C00855000 | 2024-05-01 9:32AM EDT | 2024-06-07 | 48.73 | 39.40 | 42.10 | 0.00 | - | 1 | 2 | 70.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P00855000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 78.57 | 76.20 | 80.50 | -21.42 | -21.42% | 12 | 54 | 63.92% |
| SMCI240517P00855000 | 2024-05-03 12:42PM EDT | 2024-05-17 | 83.60 | 84.40 | 88.60 | -49.17 | -37.03% | 3 | 39 | 63.37% |
| SMCI240524P00855000 | 2024-05-02 10:03AM EDT | 2024-05-24 | 155.26 | 96.80 | 102.90 | 0.00 | - | 1 | 23 | 72.24% |
| SMCI240531P00855000 | 2024-05-03 2:04PM EDT | 2024-05-31 | 104.90 | 100.70 | 106.60 | -64.10 | -37.93% | 10 | 28 | 67.33% |
© 2024 Yahoo. All rights reserved.