Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:890.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C00890000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 3.40 | 3.20 | 3.70 | -0.20 | -5.56% | 278 | 150 | 69.80% |
| SMCI240517C00890000 | 2024-05-03 3:05PM EDT | 2024-05-17 | 10.90 | 8.50 | 10.00 | +2.26 | +26.16% | 177 | 191 | 66.42% |
| SMCI240524C00890000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 19.80 | 18.50 | 20.60 | -0.20 | -1.00% | 4 | 322 | 72.80% |
| SMCI240531C00890000 | 2024-05-03 9:59AM EDT | 2024-05-31 | 30.80 | 24.40 | 28.80 | +8.68 | +39.24% | 1 | 24 | 72.75% |
| SMCI240621C00890000 | 2024-05-03 1:09PM EDT | 2024-06-21 | 42.81 | 39.40 | 41.20 | +5.04 | +13.34% | 23 | 206 | 68.30% |
| SMCI240816C00890000 | 2024-05-01 2:27PM EDT | 2024-08-16 | 76.93 | 84.90 | 87.60 | 0.00 | - | 52 | 139 | 74.96% |
| SMCI240920C00890000 | 2024-05-02 1:28PM EDT | 2024-09-20 | 90.20 | 100.20 | 106.40 | 0.00 | - | 1 | 29 | 73.77% |
| SMCI250117C00890000 | 2024-05-03 11:32AM EDT | 2025-01-17 | 156.20 | 149.60 | 157.30 | +26.20 | +20.15% | 6 | 37 | 73.32% |
| SMCI260116C00890000 | 2024-05-02 9:34AM EDT | 2026-01-16 | 245.57 | 252.20 | 262.80 | 0.00 | - | 10 | 17 | 73.52% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P00890000 | 2024-05-03 10:40AM EDT | 2024-05-10 | 109.00 | 107.80 | 111.80 | -31.72 | -22.54% | 3 | 78 | 64.45% |
| SMCI240517P00890000 | 2024-05-02 10:57AM EDT | 2024-05-17 | 105.95 | 114.10 | 117.90 | -63.54 | -37.49% | 3 | 183 | 65.04% |
| SMCI240524P00890000 | 2024-05-02 3:21PM EDT | 2024-05-24 | 156.26 | 121.30 | 129.70 | 0.00 | - | 1 | 3 | 70.56% |
| SMCI240531P00890000 | 2024-05-03 2:22PM EDT | 2024-05-31 | 129.98 | 122.90 | 137.00 | +32.17 | +32.89% | 10 | 21 | 67.40% |
| SMCI240621P00890000 | 2024-05-03 11:32AM EDT | 2024-06-21 | 147.11 | 139.00 | 145.20 | -33.29 | -18.45% | 2 | 97 | 63.08% |
| SMCI240816P00890000 | 2024-05-01 2:06PM EDT | 2024-08-16 | 211.60 | 177.60 | 183.70 | 0.00 | - | 5 | 55 | 67.19% |
| SMCI240920P00890000 | 2024-05-01 10:26AM EDT | 2024-09-20 | 236.05 | 191.50 | 196.60 | 0.00 | - | 5 | 19 | 65.20% |
| SMCI250117P00890000 | 2024-04-22 9:30AM EDT | 2025-01-17 | 280.97 | 226.00 | 237.50 | 0.00 | - | 15 | 25 | 62.30% |
| SMCI260116P00890000 | 2024-04-19 9:47AM EDT | 2026-01-16 | 281.45 | 295.40 | 303.20 | 0.00 | - | 1 | 20 | 56.87% |
© 2024 Yahoo. All rights reserved.