Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:880.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C00880000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 4.07 | 4.00 | 4.20 | -0.43 | -9.56% | 409 | 196 | 68.48% |
| SMCI240517C00880000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 10.80 | 10.30 | 11.30 | +1.80 | +20.00% | 51 | 319 | 66.39% |
| SMCI240524C00880000 | 2024-05-03 3:48PM EDT | 2024-05-24 | 22.11 | 21.30 | 22.90 | +6.11 | +38.19% | 5 | 18 | 73.44% |
| SMCI240531C00880000 | 2024-05-03 12:29PM EDT | 2024-05-31 | 29.17 | 24.30 | 31.00 | +6.67 | +29.64% | 4 | 22 | 71.01% |
| SMCI240607C00880000 | 2024-05-03 3:33PM EDT | 2024-06-07 | 33.38 | 31.90 | 33.80 | +9.68 | +40.84% | 5 | 14 | 69.51% |
| SMCI240621C00880000 | 2024-05-03 3:13PM EDT | 2024-06-21 | 44.70 | 42.40 | 45.60 | +6.70 | +17.63% | 10 | 288 | 69.24% |
| SMCI240719C00880000 | 2024-05-03 3:50PM EDT | 2024-07-19 | 62.62 | 58.20 | 63.90 | +5.25 | +9.15% | 7 | 63 | 67.59% |
| SMCI240816C00880000 | 2024-05-03 2:22PM EDT | 2024-08-16 | 90.13 | 88.40 | 90.60 | +15.13 | +20.17% | 6 | 78 | 75.07% |
| SMCI240920C00880000 | 2024-05-02 3:46PM EDT | 2024-09-20 | 113.41 | 103.80 | 111.40 | +15.68 | +16.04% | 1 | 141 | 74.39% |
| SMCI241115C00880000 | 2024-05-03 2:57PM EDT | 2024-11-15 | 135.92 | 133.90 | 137.20 | +21.92 | +19.23% | 1 | 25 | 75.09% |
| SMCI250117C00880000 | 2024-05-02 12:14PM EDT | 2025-01-17 | 166.10 | 151.90 | 159.90 | +30.22 | +22.24% | 3 | 71 | 73.09% |
| SMCI250321C00880000 | 2024-05-01 9:37AM EDT | 2025-03-21 | 176.50 | 179.80 | 186.00 | 0.00 | - | 1 | 5 | 74.86% |
| SMCI250620C00880000 | 2024-05-01 12:19PM EDT | 2025-06-20 | 179.80 | 206.90 | 212.40 | 0.00 | - | 1 | 8 | 74.35% |
| SMCI260116C00880000 | 2024-05-01 2:57PM EDT | 2026-01-16 | 255.60 | 256.50 | 262.90 | 0.00 | - | 4 | 84 | 73.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P00880000 | 2024-05-03 3:45PM EDT | 2024-05-10 | 100.25 | 98.90 | 102.30 | -48.44 | -32.58% | 2 | 79 | 64.56% |
| SMCI240517P00880000 | 2024-05-02 2:28PM EDT | 2024-05-17 | 146.00 | 104.40 | 108.70 | 0.00 | - | 9 | 254 | 62.71% |
| SMCI240524P00880000 | 2024-05-03 1:28PM EDT | 2024-05-24 | 116.10 | 113.90 | 122.90 | -35.04 | -23.18% | 3 | 19 | 71.86% |
| SMCI240531P00880000 | 2024-05-01 10:04AM EDT | 2024-05-31 | 172.28 | 117.30 | 124.50 | 0.00 | - | 1 | 12 | 65.64% |
| SMCI240607P00880000 | 2024-05-01 1:27PM EDT | 2024-06-07 | 173.63 | 119.80 | 130.40 | 0.00 | - | 3 | 5 | 63.70% |
| SMCI240621P00880000 | 2024-05-03 9:56AM EDT | 2024-06-21 | 133.00 | 132.60 | 137.60 | -27.00 | -16.88% | 2 | 176 | 63.46% |
| SMCI240719P00880000 | 2024-05-03 11:50AM EDT | 2024-07-19 | 154.40 | 147.30 | 156.50 | -15.60 | -9.18% | 60 | 120 | 62.97% |
| SMCI240816P00880000 | 2024-05-02 3:47PM EDT | 2024-08-16 | 193.00 | 172.10 | 175.30 | 0.00 | - | 3 | 74 | 67.21% |
| SMCI241115P00880000 | 2024-05-02 9:30AM EDT | 2024-11-15 | 223.37 | 205.80 | 211.30 | 0.00 | - | 1 | 36 | 64.48% |
| SMCI250117P00880000 | 2024-04-29 1:23PM EDT | 2025-01-17 | 201.06 | 219.30 | 227.20 | 0.00 | - | 5 | 55 | 61.69% |
| SMCI250620P00880000 | 2024-05-01 3:54PM EDT | 2025-06-20 | 282.47 | 259.50 | 266.20 | 0.00 | - | 10 | 15 | 60.84% |
| SMCI260116P00880000 | 2024-04-30 2:00PM EDT | 2026-01-16 | 277.00 | 289.40 | 296.80 | 0.00 | - | 1 | 22 | 57.08% |
© 2024 Yahoo. All rights reserved.