Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:960.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C00960000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 1.10 | 0.85 | 1.35 | -0.50 | -31.25% | 56 | 62 | 78.49% |
| SMCI240517C00960000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 4.00 | 3.70 | 4.50 | +0.30 | +8.11% | 47 | 173 | 72.33% |
| SMCI240524C00960000 | 2024-05-03 3:49PM EDT | 2024-05-24 | 10.00 | 8.30 | 10.50 | +2.92 | +41.24% | 3 | 11 | 73.71% |
| SMCI240531C00960000 | 2024-05-03 1:10PM EDT | 2024-05-31 | 15.00 | 11.20 | 14.00 | +6.00 | +66.67% | 11 | 24 | 69.99% |
| SMCI240607C00960000 | 2024-05-03 11:44AM EDT | 2024-06-07 | 18.55 | 14.00 | 20.60 | -5.40 | -22.55% | 3 | 3 | 69.85% |
| SMCI240621C00960000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 25.30 | 23.80 | 26.00 | +0.20 | +0.80% | 22 | 138 | 67.93% |
| SMCI240719C00960000 | 2024-05-03 3:29PM EDT | 2024-07-19 | 44.00 | 39.60 | 43.20 | +4.00 | +10.00% | 9 | 68 | 67.90% |
| SMCI240816C00960000 | 2024-05-03 11:52AM EDT | 2024-08-16 | 68.81 | 63.40 | 68.20 | +14.68 | +27.12% | 5 | 108 | 73.96% |
| SMCI241115C00960000 | 2024-05-03 3:57PM EDT | 2024-11-15 | 111.41 | 108.00 | 113.10 | +20.41 | +22.43% | 3 | 103 | 74.13% |
| SMCI250117C00960000 | 2024-05-02 11:09AM EDT | 2025-01-17 | 117.00 | 132.00 | 135.70 | 0.00 | - | 4 | 28 | 73.36% |
| SMCI250620C00960000 | 2024-05-01 12:34PM EDT | 2025-06-20 | 162.20 | 183.10 | 188.40 | 0.00 | - | 1 | 3 | 73.76% |
| SMCI260116C00960000 | 2024-04-30 9:44AM EDT | 2026-01-16 | 328.50 | 230.20 | 239.10 | 0.00 | - | 1 | 9 | 72.28% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P00960000 | 2024-05-03 11:07AM EDT | 2024-05-10 | 178.17 | 175.40 | 180.10 | +48.22 | +37.11% | 1 | 14 | 68.36% |
| SMCI240517P00960000 | 2024-05-02 1:04PM EDT | 2024-05-17 | 180.18 | 175.70 | 185.00 | -45.62 | -20.20% | 1 | 134 | 67.63% |
| SMCI240524P00960000 | 2024-04-25 3:03PM EDT | 2024-05-24 | 205.34 | 179.20 | 191.70 | 0.00 | - | 1 | 5 | 70.69% |
| SMCI240531P00960000 | 2024-04-29 3:20PM EDT | 2024-05-31 | 144.13 | 185.10 | 191.00 | 0.00 | - | 1 | 7 | 66.53% |
| SMCI240621P00960000 | 2024-05-02 3:05PM EDT | 2024-06-21 | 197.16 | 195.30 | 201.30 | -33.74 | -14.61% | 1 | 79 | 63.50% |
| SMCI240719P00960000 | 2024-05-02 12:51PM EDT | 2024-07-19 | 208.00 | 205.20 | 214.60 | -42.79 | -17.06% | 1 | 72 | 60.80% |
| SMCI240816P00960000 | 2024-04-24 1:14PM EDT | 2024-08-16 | 268.30 | 225.80 | 233.60 | 0.00 | - | 9 | 61 | 65.44% |
| SMCI241115P00960000 | 2024-05-01 1:08PM EDT | 2024-11-15 | 262.20 | 260.60 | 271.20 | -41.80 | -13.75% | 11 | 46 | 64.45% |
| SMCI250117P00960000 | 2024-05-01 9:58AM EDT | 2025-01-17 | 315.20 | 273.10 | 285.60 | 0.00 | - | 1 | 22 | 61.26% |
| SMCI250620P00960000 | 2024-04-24 10:45AM EDT | 2025-06-20 | 328.50 | 306.00 | 317.80 | 0.00 | - | 21 | 24 | 58.35% |
| SMCI260116P00960000 | 2024-04-18 12:18PM EDT | 2026-01-16 | 293.70 | 340.00 | 350.60 | 0.00 | - | 2 | 7 | 55.72% |
© 2024 Yahoo. All rights reserved.