Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:970.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C00970000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.10 | 0.65 | 1.05 | -0.20 | -15.38% | 30 | 72 | 78.32% |
| SMCI240517C00970000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 3.50 | 3.10 | 3.70 | -0.30 | -7.89% | 41 | 222 | 71.90% |
| SMCI240524C00970000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 9.44 | 8.90 | 9.70 | +2.44 | +34.86% | 11 | 15 | 75.96% |
| SMCI240531C00970000 | 2024-05-03 3:46PM EDT | 2024-05-31 | 12.70 | 10.80 | 13.70 | +0.75 | +6.28% | 8 | 39 | 71.60% |
| SMCI240621C00970000 | 2024-05-03 3:16PM EDT | 2024-06-21 | 24.85 | 23.10 | 25.20 | +2.29 | +10.15% | 2 | 180 | 68.98% |
| SMCI240816C00970000 | 2024-05-03 3:45PM EDT | 2024-08-16 | 63.70 | 62.70 | 67.00 | +15.07 | +30.99% | 2 | 161 | 74.84% |
| SMCI240920C00970000 | 2024-04-30 3:24PM EDT | 2024-09-20 | 84.00 | 77.80 | 82.60 | -51.80 | -38.14% | 1 | 15 | 73.09% |
| SMCI250117C00970000 | 2024-05-03 2:24PM EDT | 2025-01-17 | 131.60 | 131.00 | 135.70 | -59.51 | -31.14% | 3 | 42 | 74.16% |
| SMCI260116C00970000 | 2024-05-02 1:30PM EDT | 2026-01-16 | 212.40 | 229.70 | 236.40 | 0.00 | - | 1 | 12 | 72.49% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P00970000 | 2024-05-01 12:42PM EDT | 2024-05-10 | 245.80 | 185.40 | 190.10 | 0.00 | - | 2 | 13 | 71.24% |
| SMCI240517P00970000 | 2024-05-01 2:11PM EDT | 2024-05-17 | 188.79 | 185.40 | 194.50 | -49.21 | -20.68% | 1 | 93 | 68.16% |
| SMCI240524P00970000 | 2024-05-02 3:48PM EDT | 2024-05-24 | 219.13 | 190.90 | 198.20 | 0.00 | - | 10 | 14 | 70.78% |
| SMCI240531P00970000 | 2024-04-23 3:51PM EDT | 2024-05-31 | 237.00 | 193.80 | 204.50 | 0.00 | - | 17 | 8 | 70.86% |
| SMCI240621P00970000 | 2024-05-01 3:12PM EDT | 2024-06-21 | 204.49 | 200.20 | 207.90 | -24.28 | -10.61% | 1 | 50 | 60.15% |
| SMCI240816P00970000 | 2024-04-30 1:54PM EDT | 2024-08-16 | 213.75 | 235.00 | 241.90 | 0.00 | - | 1 | 48 | 66.06% |
| SMCI250117P00970000 | 2024-04-29 1:23PM EDT | 2025-01-17 | 255.66 | 285.10 | 292.30 | 0.00 | - | 5 | 16 | 61.98% |
| SMCI260116P00970000 | 2024-03-08 4:39PM EDT | 2026-01-16 | 287.95 | 302.40 | 312.30 | 0.00 | - | 1 | 25 | 45.80% |
© 2024 Yahoo. All rights reserved.