Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:860.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C00860000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 6.10 | 5.90 | 6.30 | +0.20 | +3.39% | 534 | 121 | 66.79% |
| SMCI240517C00860000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 14.46 | 13.60 | 15.40 | +1.46 | +11.23% | 23 | 308 | 66.17% |
| SMCI240524C00860000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 26.50 | 25.40 | 28.20 | +0.50 | +1.92% | 48 | 34 | 73.12% |
| SMCI240531C00860000 | 2024-05-03 2:09PM EDT | 2024-05-31 | 32.80 | 31.90 | 35.80 | +4.40 | +15.49% | 2 | 32 | 72.19% |
| SMCI240607C00860000 | 2024-05-03 11:37AM EDT | 2024-06-07 | 40.43 | 37.20 | 39.30 | +4.79 | +13.44% | 3 | 67 | 69.40% |
| SMCI240621C00860000 | 2024-05-03 2:36PM EDT | 2024-06-21 | 50.88 | 46.60 | 51.50 | +12.18 | +31.47% | 16 | 189 | 68.50% |
| SMCI240719C00860000 | 2024-05-02 3:55PM EDT | 2024-07-19 | 66.00 | 66.00 | 70.50 | 0.00 | - | 11 | 81 | 68.29% |
| SMCI240816C00860000 | 2024-05-03 2:22PM EDT | 2024-08-16 | 96.25 | 94.40 | 97.40 | +6.25 | +6.94% | 5 | 41 | 75.06% |
| SMCI240920C00860000 | 2024-05-03 10:59AM EDT | 2024-09-20 | 117.08 | 107.60 | 119.80 | +22.74 | +24.10% | 1 | 97 | 74.21% |
| SMCI241115C00860000 | 2024-05-01 10:56AM EDT | 2024-11-15 | 117.97 | 139.70 | 143.90 | 0.00 | - | 1 | 30 | 75.02% |
| SMCI250117C00860000 | 2024-05-03 11:21AM EDT | 2025-01-17 | 163.52 | 160.10 | 170.80 | +3.32 | +2.07% | 1 | 35 | 74.33% |
| SMCI250620C00860000 | 2024-05-01 12:19PM EDT | 2025-06-20 | 185.50 | 213.20 | 220.20 | 0.00 | - | 1 | 4 | 74.69% |
| SMCI260116C00860000 | 2024-05-02 10:03AM EDT | 2026-01-16 | 224.78 | 261.70 | 269.10 | 0.00 | - | 1 | 17 | 73.42% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P00860000 | 2024-05-03 3:48PM EDT | 2024-05-10 | 83.10 | 80.50 | 85.10 | -30.28 | -26.71% | 6 | 107 | 64.53% |
| SMCI240517P00860000 | 2024-05-03 11:46AM EDT | 2024-05-17 | 91.30 | 88.70 | 92.40 | -39.70 | -30.31% | 3 | 92 | 63.61% |
| SMCI240524P00860000 | 2024-05-03 11:28AM EDT | 2024-05-24 | 105.50 | 97.30 | 105.80 | -25.51 | -19.47% | 3 | 29 | 69.33% |
| SMCI240531P00860000 | 2024-05-03 2:04PM EDT | 2024-05-31 | 110.30 | 104.60 | 109.70 | -48.10 | -30.37% | 10 | 29 | 67.20% |
| SMCI240621P00860000 | 2024-05-02 3:37PM EDT | 2024-06-21 | 125.00 | 117.50 | 123.50 | -19.90 | -13.73% | 1 | 238 | 63.21% |
| SMCI240719P00860000 | 2024-05-03 11:52AM EDT | 2024-07-19 | 138.83 | 136.20 | 142.60 | -15.54 | -10.07% | 50 | 159 | 63.96% |
| SMCI240816P00860000 | 2024-05-02 3:57PM EDT | 2024-08-16 | 176.00 | 158.80 | 165.70 | 0.00 | - | 8 | 77 | 68.52% |
| SMCI240920P00860000 | 2024-05-01 10:21AM EDT | 2024-09-20 | 211.25 | 170.60 | 178.70 | 0.00 | - | 3 | 13 | 65.77% |
| SMCI241115P00860000 | 2024-05-01 2:26PM EDT | 2024-11-15 | 223.17 | 192.90 | 198.50 | 0.00 | - | 19 | 135 | 64.79% |
| SMCI250117P00860000 | 2024-05-01 11:30AM EDT | 2025-01-17 | 255.70 | 206.60 | 214.50 | 0.00 | - | 50 | 146 | 62.02% |
| SMCI250620P00860000 | 2024-05-03 3:52PM EDT | 2025-06-20 | 249.81 | 242.80 | 251.10 | -16.29 | -6.12% | 1 | 1 | 60.17% |
| SMCI260116P00860000 | 2024-05-01 12:24PM EDT | 2026-01-16 | 304.10 | 273.10 | 283.80 | 0.00 | - | 16 | 17 | 56.90% |
© 2024 Yahoo. All rights reserved.