Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:870.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C00870000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 5.00 | 4.70 | 5.30 | 0.00 | - | 143 | 176 | 67.62% |
| SMCI240517C00870000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 12.40 | 12.20 | 13.00 | +0.80 | +6.90% | 68 | 212 | 66.42% |
| SMCI240524C00870000 | 2024-05-03 1:12PM EDT | 2024-05-24 | 26.62 | 23.60 | 25.10 | +10.00 | +60.17% | 3 | 12 | 73.28% |
| SMCI240531C00870000 | 2024-05-01 10:22AM EDT | 2024-05-31 | 25.10 | 26.10 | 31.00 | 0.00 | - | 1 | 12 | 68.92% |
| SMCI240607C00870000 | 2024-05-03 10:01AM EDT | 2024-06-07 | 41.00 | 33.70 | 38.90 | +11.30 | +38.05% | 1 | 26 | 70.39% |
| SMCI240621C00870000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 45.00 | 43.50 | 47.80 | +2.00 | +4.65% | 47 | 110 | 68.14% |
| SMCI240816C00870000 | 2024-05-03 1:41PM EDT | 2024-08-16 | 97.10 | 91.90 | 96.40 | +9.50 | +10.84% | 122 | 102 | 75.96% |
| SMCI240920C00870000 | 2024-05-03 10:59AM EDT | 2024-09-20 | 113.73 | 107.90 | 113.00 | +22.64 | +24.85% | 1 | 25 | 74.22% |
| SMCI250117C00870000 | 2024-04-30 3:56PM EDT | 2025-01-17 | 225.55 | 158.50 | 167.60 | 0.00 | - | 1 | 46 | 74.64% |
| SMCI250321C00870000 | 2024-05-01 9:36AM EDT | 2025-03-21 | 181.40 | 182.90 | 186.20 | 0.00 | - | 1 | 1 | 74.38% |
| SMCI260116C00870000 | 2024-05-02 10:03AM EDT | 2026-01-16 | 222.48 | 257.70 | 265.60 | 0.00 | - | 1 | 45 | 73.17% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P00870000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 91.60 | 89.50 | 93.80 | -28.60 | -23.79% | 8 | 114 | 64.86% |
| SMCI240517P00870000 | 2024-05-03 10:18AM EDT | 2024-05-17 | 98.20 | 96.50 | 100.70 | -19.60 | -16.64% | 6 | 280 | 63.58% |
| SMCI240524P00870000 | 2024-05-02 2:47PM EDT | 2024-05-24 | 111.95 | 106.80 | 111.20 | -34.83 | -23.73% | 3 | 17 | 69.21% |
| SMCI240531P00870000 | 2024-04-30 3:42PM EDT | 2024-05-31 | 99.90 | 111.70 | 116.40 | 0.00 | - | 16 | 23 | 66.61% |
| SMCI240607P00870000 | 2024-05-03 3:42PM EDT | 2024-06-07 | 117.40 | 114.20 | 122.30 | -50.58 | -30.11% | 11 | 45 | 64.40% |
| SMCI240621P00870000 | 2024-05-02 10:11AM EDT | 2024-06-21 | 175.60 | 122.60 | 128.40 | 0.00 | - | 1 | 132 | 61.27% |
| SMCI240816P00870000 | 2024-05-03 9:51AM EDT | 2024-08-16 | 160.70 | 165.40 | 168.50 | -30.30 | -15.86% | 1 | 92 | 67.29% |
| SMCI240920P00870000 | 2024-05-01 10:26AM EDT | 2024-09-20 | 220.58 | 178.90 | 185.10 | 0.00 | - | 1 | 28 | 66.09% |
| SMCI250117P00870000 | 2024-04-26 9:55AM EDT | 2025-01-17 | 220.00 | 217.60 | 220.80 | 0.00 | - | 2 | 28 | 62.75% |
| SMCI260116P00870000 | 2024-05-01 10:05AM EDT | 2026-01-16 | 304.60 | 280.40 | 290.10 | 0.00 | - | 1 | 2 | 56.86% |
© 2024 Yahoo. All rights reserved.