Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:910.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C00910000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 2.50 | 2.20 | 2.55 | -0.25 | -9.09% | 277 | 283 | 71.83% |
| SMCI240517C00910000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 7.20 | 6.80 | 8.20 | +1.20 | +20.00% | 43 | 186 | 68.76% |
| SMCI240524C00910000 | 2024-05-03 3:49PM EDT | 2024-05-24 | 16.29 | 16.20 | 17.00 | +4.39 | +36.89% | 106 | 24 | 74.24% |
| SMCI240531C00910000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 20.85 | 20.60 | 22.90 | +5.15 | +32.80% | 3 | 11 | 71.93% |
| SMCI240621C00910000 | 2024-05-02 3:30PM EDT | 2024-06-21 | 31.90 | 35.00 | 36.30 | 0.00 | - | 16 | 100 | 68.59% |
| SMCI240816C00910000 | 2024-05-03 11:52AM EDT | 2024-08-16 | 81.99 | 76.80 | 81.90 | +14.99 | +22.37% | 6 | 120 | 74.32% |
| SMCI240920C00910000 | 2024-05-02 3:00PM EDT | 2024-09-20 | 83.90 | 95.50 | 101.10 | 0.00 | - | 5 | 15 | 74.25% |
| SMCI250117C00910000 | 2024-05-03 11:32AM EDT | 2025-01-17 | 149.70 | 148.20 | 150.10 | +19.36 | +14.85% | 9 | 38 | 73.94% |
| SMCI260116C00910000 | 2024-05-02 3:12PM EDT | 2026-01-16 | 229.77 | 242.10 | 253.20 | 0.00 | - | 2 | 30 | 72.35% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P00910000 | 2024-05-02 3:58PM EDT | 2024-05-10 | 149.78 | 126.70 | 131.20 | 0.00 | - | 3 | 68 | 66.47% |
| SMCI240517P00910000 | 2024-05-03 3:47PM EDT | 2024-05-17 | 133.75 | 131.90 | 135.50 | -23.42 | -14.90% | 62 | 293 | 65.55% |
| SMCI240524P00910000 | 2024-04-23 9:38AM EDT | 2024-05-24 | 212.46 | 138.80 | 144.10 | 0.00 | - | 1 | 14 | 69.79% |
| SMCI240531P00910000 | 2024-05-01 11:30AM EDT | 2024-05-31 | 209.13 | 141.50 | 149.40 | 0.00 | - | 1 | 33 | 66.66% |
| SMCI240621P00910000 | 2024-05-03 3:20PM EDT | 2024-06-21 | 156.98 | 155.60 | 158.90 | -22.35 | -12.46% | 1 | 98 | 62.94% |
| SMCI240816P00910000 | 2024-05-02 10:36AM EDT | 2024-08-16 | 236.00 | 189.70 | 198.60 | 0.00 | - | 1 | 69 | 66.70% |
| SMCI250117P00910000 | 2024-04-26 9:49AM EDT | 2025-01-17 | 248.40 | 242.10 | 247.30 | 0.00 | - | 1 | 47 | 61.89% |
| SMCI260116P00910000 | 2024-04-26 2:37PM EDT | 2026-01-16 | 297.34 | 305.60 | 316.80 | 0.00 | - | 1 | 13 | 56.29% |
© 2024 Yahoo. All rights reserved.