Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:950.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C00950000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.26 | 1.20 | 1.40 | -0.43 | -25.44% | 543 | 369 | 77.47% |
| SMCI240517C00950000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 4.45 | 4.30 | 4.60 | -0.15 | -3.26% | 215 | 1,447 | 70.97% |
| SMCI240524C00950000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 10.90 | 10.00 | 12.00 | +1.60 | +17.20% | 28 | 49 | 74.75% |
| SMCI240531C00950000 | 2024-05-03 9:50AM EDT | 2024-05-31 | 19.00 | 14.30 | 15.80 | +4.20 | +28.38% | 13 | 71 | 71.95% |
| SMCI240621C00950000 | 2024-05-03 3:48PM EDT | 2024-06-21 | 27.25 | 26.80 | 29.00 | +0.83 | +3.14% | 24 | 376 | 69.24% |
| SMCI240816C00950000 | 2024-05-02 3:53PM EDT | 2024-08-16 | 64.50 | 68.30 | 72.00 | 0.00 | - | 14 | 96 | 75.16% |
| SMCI240920C00950000 | 2024-05-03 9:41AM EDT | 2024-09-20 | 91.70 | 84.70 | 88.40 | +14.00 | +18.02% | 5 | 23 | 73.81% |
| SMCI250117C00950000 | 2024-05-02 10:12AM EDT | 2025-01-17 | 114.70 | 132.50 | 138.80 | 0.00 | - | 2 | 128 | 73.04% |
| SMCI260116C00950000 | 2024-05-02 9:45AM EDT | 2026-01-16 | 220.50 | 236.30 | 241.90 | 0.00 | - | 1 | 66 | 72.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P00950000 | 2024-05-03 1:45PM EDT | 2024-05-10 | 171.90 | 166.20 | 169.90 | -34.38 | -16.67% | 1 | 38 | 70.61% |
| SMCI240517P00950000 | 2024-05-03 1:59PM EDT | 2024-05-17 | 171.45 | 166.20 | 175.30 | -40.95 | -19.28% | 3 | 352 | 66.82% |
| SMCI240524P00950000 | 2024-04-23 10:43AM EDT | 2024-05-24 | 200.60 | 170.20 | 182.50 | 0.00 | - | 3 | 18 | 70.36% |
| SMCI240531P00950000 | 2024-05-02 1:34PM EDT | 2024-05-31 | 218.54 | 176.00 | 183.40 | 0.00 | - | 3 | 19 | 67.34% |
| SMCI240621P00950000 | 2024-05-02 10:33AM EDT | 2024-06-21 | 238.50 | 185.50 | 191.40 | 0.00 | - | 1 | 182 | 61.78% |
| SMCI240816P00950000 | 2024-05-01 2:29PM EDT | 2024-08-16 | 252.05 | 218.60 | 227.40 | 0.00 | - | 3 | 105 | 66.08% |
| SMCI250117P00950000 | 2024-05-01 10:13AM EDT | 2025-01-17 | 313.43 | 269.30 | 280.00 | 0.00 | - | 6 | 195 | 62.29% |
| SMCI260116P00950000 | 2024-04-24 11:28AM EDT | 2026-01-16 | 361.00 | 336.50 | 347.40 | 0.00 | - | 1 | 9 | 56.71% |
© 2024 Yahoo. All rights reserved.