Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:980.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C00980000 | 2024-05-03 3:50PM EDT | 2024-05-10 | 0.90 | 0.55 | 0.95 | -0.35 | -28.00% | 132 | 152 | 79.83% |
| SMCI240517C00980000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 3.00 | 3.00 | 3.40 | -0.40 | -11.76% | 47 | 152 | 73.50% |
| SMCI240524C00980000 | 2024-05-03 10:32AM EDT | 2024-05-24 | 10.80 | 6.50 | 8.80 | +1.89 | +21.21% | 60 | 6 | 74.19% |
| SMCI240531C00980000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 11.70 | 10.00 | 14.20 | +3.05 | +35.26% | 5 | 37 | 73.52% |
| SMCI240621C00980000 | 2024-05-03 2:58PM EDT | 2024-06-21 | 23.20 | 22.00 | 22.90 | +3.40 | +17.17% | 5 | 131 | 68.86% |
| SMCI240719C00980000 | 2024-05-03 12:22PM EDT | 2024-07-19 | 40.00 | 35.90 | 39.70 | +8.40 | +26.58% | 16 | 43 | 68.22% |
| SMCI240816C00980000 | 2024-05-02 3:33PM EDT | 2024-08-16 | 55.80 | 59.10 | 63.20 | 0.00 | - | 3 | 59 | 73.93% |
| SMCI240920C00980000 | 2024-05-03 12:21PM EDT | 2024-09-20 | 78.90 | 78.00 | 81.90 | +18.00 | +29.56% | 2 | 18 | 74.23% |
| SMCI241115C00980000 | 2024-05-03 2:25PM EDT | 2024-11-15 | 106.90 | 101.60 | 107.90 | +16.87 | +18.74% | 8 | 133 | 73.80% |
| SMCI250117C00980000 | 2024-05-02 2:59PM EDT | 2025-01-17 | 132.20 | 124.30 | 130.90 | +20.20 | +18.04% | 1 | 42 | 72.93% |
| SMCI250321C00980000 | 2024-05-03 2:13PM EDT | 2025-03-21 | 153.09 | 145.50 | 154.60 | +20.36 | +15.34% | 1 | 6 | 73.07% |
| SMCI250620C00980000 | 2024-04-18 3:59PM EDT | 2025-06-20 | 284.00 | 177.70 | 186.10 | 0.00 | - | 1 | 5 | 74.13% |
| SMCI260116C00980000 | 2024-05-02 1:30PM EDT | 2026-01-16 | 209.80 | 228.70 | 233.80 | 0.00 | - | 4 | 35 | 72.64% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P00980000 | 2024-04-29 11:31AM EDT | 2024-05-10 | 139.56 | 195.30 | 200.00 | 0.00 | - | 3 | 11 | 71.68% |
| SMCI240517P00980000 | 2024-05-02 11:18AM EDT | 2024-05-17 | 189.62 | 194.60 | 204.10 | -53.38 | -21.97% | 1 | 71 | 67.14% |
| SMCI240524P00980000 | 2024-05-01 12:52PM EDT | 2024-05-24 | 260.07 | 199.90 | 209.70 | 0.00 | - | 2 | 11 | 73.81% |
| SMCI240531P00980000 | 2024-04-23 9:39AM EDT | 2024-05-31 | 273.50 | 203.20 | 209.10 | 0.00 | - | 2 | 5 | 66.95% |
| SMCI240621P00980000 | 2024-05-03 12:10PM EDT | 2024-06-21 | 211.00 | 208.50 | 219.60 | -70.35 | -25.00% | 1 | 83 | 61.90% |
| SMCI240719P00980000 | 2024-05-02 12:51PM EDT | 2024-07-19 | 267.70 | 221.10 | 230.70 | 0.00 | - | 1 | 34 | 60.49% |
| SMCI240816P00980000 | 2024-05-03 3:23PM EDT | 2024-08-16 | 246.62 | 241.30 | 250.00 | -44.13 | -15.18% | 2 | 80 | 65.61% |
| SMCI241115P00980000 | 2024-05-02 11:09AM EDT | 2024-11-15 | 288.75 | 276.40 | 285.60 | -19.38 | -6.29% | 20 | 53 | 64.45% |
| SMCI250117P00980000 | 2024-05-03 3:19PM EDT | 2025-01-17 | 295.84 | 288.50 | 298.80 | -26.23 | -8.14% | 5 | 25 | 60.99% |
| SMCI250620P00980000 | 2024-04-03 2:09PM EDT | 2025-06-20 | 256.08 | 327.60 | 332.00 | 0.00 | - | 1 | 1 | 59.26% |
| SMCI260116P00980000 | 2024-04-02 12:08PM EDT | 2026-01-16 | 306.00 | 365.70 | 375.00 | 0.00 | - | 1 | 8 | 58.21% |
© 2024 Yahoo. All rights reserved.