Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:900.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C00900000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 2.85 | 2.80 | 3.00 | -0.45 | -13.64% | 2,124 | 1,705 | 71.06% |
| SMCI240517C00900000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 8.50 | 8.20 | 8.70 | +0.50 | +6.25% | 442 | 933 | 67.94% |
| SMCI240524C00900000 | 2024-05-03 3:53PM EDT | 2024-05-24 | 17.80 | 16.70 | 18.80 | -0.03 | -0.17% | 195 | 121 | 73.08% |
| SMCI240531C00900000 | 2024-05-03 2:59PM EDT | 2024-05-31 | 23.76 | 22.40 | 23.90 | +3.26 | +15.90% | 47 | 173 | 71.05% |
| SMCI240607C00900000 | 2024-05-03 10:53AM EDT | 2024-06-07 | 32.38 | 25.50 | 29.80 | +5.42 | +20.10% | 9 | 49 | 69.04% |
| SMCI240621C00900000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 37.50 | 36.50 | 38.20 | +1.49 | +4.14% | 68 | 811 | 67.91% |
| SMCI240719C00900000 | 2024-05-03 3:40PM EDT | 2024-07-19 | 57.60 | 54.70 | 59.70 | +3.10 | +5.69% | 91 | 228 | 68.93% |
| SMCI240816C00900000 | 2024-05-03 2:22PM EDT | 2024-08-16 | 84.42 | 80.70 | 84.60 | +9.42 | +12.56% | 33 | 503 | 74.58% |
| SMCI240920C00900000 | 2024-05-03 11:25AM EDT | 2024-09-20 | 100.42 | 97.80 | 102.30 | +17.42 | +20.99% | 6 | 81 | 73.64% |
| SMCI241115C00900000 | 2024-05-03 2:57PM EDT | 2024-11-15 | 129.56 | 128.00 | 130.70 | +15.77 | +13.86% | 24 | 123 | 75.05% |
| SMCI250117C00900000 | 2024-05-03 2:21PM EDT | 2025-01-17 | 152.00 | 151.00 | 153.50 | +10.50 | +7.42% | 15 | 248 | 74.01% |
| SMCI250321C00900000 | 2024-05-02 3:53PM EDT | 2025-03-21 | 164.00 | 173.40 | 176.80 | 0.00 | - | 1 | 22 | 74.22% |
| SMCI250620C00900000 | 2024-05-03 11:28AM EDT | 2025-06-20 | 202.84 | 200.80 | 207.70 | +41.14 | +25.44% | 3 | 10 | 74.46% |
| SMCI260116C00900000 | 2024-05-03 2:25PM EDT | 2026-01-16 | 254.17 | 250.70 | 259.20 | +26.57 | +11.67% | 1 | 171 | 73.55% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P00900000 | 2024-05-03 3:46PM EDT | 2024-05-10 | 119.31 | 117.70 | 121.30 | -20.72 | -14.80% | 15 | 93 | 66.65% |
| SMCI240517P00900000 | 2024-05-03 3:03PM EDT | 2024-05-17 | 125.35 | 123.00 | 126.60 | -39.25 | -23.85% | 76 | 390 | 65.38% |
| SMCI240524P00900000 | 2024-05-02 2:17PM EDT | 2024-05-24 | 175.00 | 125.50 | 136.50 | 0.00 | - | 3 | 34 | 65.89% |
| SMCI240531P00900000 | 2024-05-03 2:22PM EDT | 2024-05-31 | 138.31 | 129.70 | 144.30 | -57.42 | -29.34% | 11 | 74 | 66.16% |
| SMCI240621P00900000 | 2024-05-03 12:10PM EDT | 2024-06-21 | 150.90 | 147.50 | 150.90 | -47.47 | -23.93% | 2 | 520 | 62.62% |
| SMCI240719P00900000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 164.37 | 162.00 | 171.10 | +20.27 | +14.07% | 1 | 86 | 63.13% |
| SMCI240816P00900000 | 2024-05-03 10:39AM EDT | 2024-08-16 | 187.67 | 183.40 | 189.30 | -42.13 | -18.33% | 1 | 325 | 66.34% |
| SMCI240920P00900000 | 2024-05-01 10:26AM EDT | 2024-09-20 | 244.51 | 195.00 | 205.70 | 0.00 | - | 3 | 5 | 64.81% |
| SMCI241115P00900000 | 2024-05-02 10:36AM EDT | 2024-11-15 | 259.00 | 217.80 | 225.10 | 0.00 | - | 2 | 85 | 64.05% |
| SMCI250117P00900000 | 2024-05-01 11:03AM EDT | 2025-01-17 | 281.07 | 231.60 | 243.50 | 0.00 | - | 8 | 357 | 61.85% |
| SMCI250321P00900000 | 2024-05-02 3:52PM EDT | 2025-03-21 | 269.00 | 248.60 | 257.40 | 0.00 | - | 1 | 14 | 60.74% |
| SMCI250620P00900000 | 2024-04-19 1:30PM EDT | 2025-06-20 | 302.31 | 272.80 | 277.20 | 0.00 | - | 7 | 8 | 60.28% |
| SMCI260116P00900000 | 2024-05-02 2:48PM EDT | 2026-01-16 | 326.45 | 300.00 | 310.20 | 0.00 | - | 1 | 66 | 56.55% |
© 2024 Yahoo. All rights reserved.