Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:865.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C00865000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 5.34 | 5.30 | 5.80 | -0.06 | -1.11% | 279 | 106 | 67.31% |
| SMCI240517C00865000 | 2024-05-03 2:48PM EDT | 2024-05-17 | 13.70 | 13.10 | 14.30 | +4.00 | +41.24% | 29 | 70 | 66.68% |
| SMCI240524C00865000 | 2024-05-03 9:54AM EDT | 2024-05-24 | 26.06 | 25.10 | 26.20 | +7.86 | +43.19% | 9 | 13 | 73.35% |
| SMCI240531C00865000 | 2024-05-03 9:36AM EDT | 2024-05-31 | 32.40 | 30.70 | 32.90 | +10.40 | +47.27% | 7 | 17 | 71.36% |
| SMCI240607C00865000 | 2024-05-03 2:10PM EDT | 2024-06-07 | 38.50 | 33.50 | 40.20 | +14.90 | +63.14% | 2 | 35 | 69.45% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P00865000 | 2024-05-03 3:38PM EDT | 2024-05-10 | 86.23 | 85.00 | 88.80 | -48.87 | -36.17% | 10 | 51 | 63.46% |
| SMCI240517P00865000 | 2024-05-03 9:37AM EDT | 2024-05-17 | 95.77 | 92.30 | 96.70 | -44.68 | -31.81% | 2 | 42 | 63.50% |
| SMCI240524P00865000 | 2024-05-02 10:11AM EDT | 2024-05-24 | 158.05 | 101.00 | 109.00 | 0.00 | - | 2 | 5 | 68.89% |
| SMCI240531P00865000 | 2024-05-03 10:00AM EDT | 2024-05-31 | 105.49 | 106.60 | 113.90 | -42.83 | -28.88% | 1 | 5 | 66.49% |
© 2024 Yahoo. All rights reserved.