Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:920.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C00920000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 1.90 | 1.60 | 2.30 | -0.50 | -20.83% | 154 | 83 | 72.63% |
| SMCI240517C00920000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 6.60 | 6.00 | 7.10 | +1.10 | +20.00% | 173 | 353 | 69.23% |
| SMCI240524C00920000 | 2024-05-03 3:45PM EDT | 2024-05-24 | 15.00 | 13.40 | 16.00 | +0.70 | +4.90% | 2 | 41 | 73.81% |
| SMCI240531C00920000 | 2024-05-03 12:27PM EDT | 2024-05-31 | 20.90 | 18.80 | 19.90 | +6.79 | +48.12% | 4 | 22 | 71.16% |
| SMCI240607C00920000 | 2024-05-01 3:51PM EDT | 2024-06-07 | 26.00 | 23.40 | 26.60 | +6.00 | +30.00% | 1 | 7 | 70.97% |
| SMCI240621C00920000 | 2024-05-03 3:13PM EDT | 2024-06-21 | 34.40 | 30.40 | 33.90 | +9.20 | +36.51% | 4 | 184 | 67.36% |
| SMCI240719C00920000 | 2024-05-03 2:50PM EDT | 2024-07-19 | 52.20 | 49.00 | 53.10 | +3.22 | +6.57% | 56 | 178 | 68.27% |
| SMCI240816C00920000 | 2024-05-03 9:48AM EDT | 2024-08-16 | 85.15 | 75.20 | 81.50 | +18.78 | +28.30% | 25 | 138 | 75.40% |
| SMCI240920C00920000 | 2024-05-01 9:35AM EDT | 2024-09-20 | 93.30 | 92.20 | 95.90 | 0.00 | - | 5 | 22 | 73.52% |
| SMCI241115C00920000 | 2024-05-02 11:33AM EDT | 2024-11-15 | 101.00 | 121.30 | 126.30 | 0.00 | - | 5 | 22 | 75.17% |
| SMCI250117C00920000 | 2024-05-01 11:15AM EDT | 2025-01-17 | 114.09 | 142.90 | 151.50 | 0.00 | - | 3 | 31 | 74.29% |
| SMCI250620C00920000 | 2024-04-29 2:22PM EDT | 2025-06-20 | 278.90 | 194.00 | 202.60 | 0.00 | - | 1 | 2 | 74.35% |
| SMCI260116C00920000 | 2024-04-26 10:21AM EDT | 2026-01-16 | 295.26 | 241.10 | 250.20 | 0.00 | - | 1 | 11 | 72.51% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P00920000 | 2024-05-01 11:31AM EDT | 2024-05-10 | 212.92 | 136.30 | 140.90 | 0.00 | - | 1 | 26 | 67.04% |
| SMCI240517P00920000 | 2024-05-02 1:35PM EDT | 2024-05-17 | 140.00 | 140.80 | 144.70 | -44.40 | -24.08% | 11 | 152 | 65.72% |
| SMCI240524P00920000 | 2024-04-23 9:38AM EDT | 2024-05-24 | 219.94 | 144.70 | 153.70 | 0.00 | - | 1 | 5 | 68.40% |
| SMCI240531P00920000 | 2024-05-02 12:05PM EDT | 2024-05-31 | 196.50 | 147.50 | 157.60 | 0.00 | - | 1 | 5 | 64.82% |
| SMCI240621P00920000 | 2024-05-01 9:33AM EDT | 2024-06-21 | 207.10 | 161.70 | 168.20 | 0.00 | - | 5 | 140 | 62.78% |
| SMCI240719P00920000 | 2024-04-30 10:42AM EDT | 2024-07-19 | 143.40 | 174.40 | 182.90 | 0.00 | - | 14 | 95 | 60.96% |
| SMCI240816P00920000 | 2024-05-02 3:48PM EDT | 2024-08-16 | 221.08 | 198.40 | 203.50 | 0.00 | - | 10 | 132 | 66.39% |
| SMCI241115P00920000 | 2024-05-01 12:24PM EDT | 2024-11-15 | 272.00 | 234.50 | 237.70 | 0.00 | - | 16 | 115 | 64.25% |
| SMCI250117P00920000 | 2024-05-01 3:54PM EDT | 2025-01-17 | 279.57 | 245.10 | 254.50 | 0.00 | - | 10 | 15 | 61.12% |
| SMCI250620P00920000 | 2024-04-17 9:51AM EDT | 2025-06-20 | 230.00 | 278.00 | 290.60 | 0.00 | - | - | 3 | 58.80% |
| SMCI260116P00920000 | 2024-03-15 2:56PM EDT | 2026-01-16 | 255.25 | 278.40 | 290.90 | 0.00 | - | 1 | 3 | 49.51% |
© 2024 Yahoo. All rights reserved.