Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:990.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C00990000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.80 | 0.75 | 0.85 | -0.40 | -33.33% | 38 | 118 | 83.62% |
| SMCI240517C00990000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 2.95 | 2.20 | 3.20 | +0.13 | +4.61% | 20 | 361 | 73.37% |
| SMCI240524C00990000 | 2024-05-03 2:26PM EDT | 2024-05-24 | 8.30 | 5.80 | 8.20 | +1.50 | +22.06% | 1 | 13 | 74.73% |
| SMCI240531C00990000 | 2024-05-03 3:45PM EDT | 2024-05-31 | 10.80 | 9.80 | 12.70 | +3.07 | +39.72% | 3 | 4 | 74.00% |
| SMCI240621C00990000 | 2024-05-03 2:36PM EDT | 2024-06-21 | 22.39 | 20.60 | 21.40 | +4.79 | +27.22% | 8 | 226 | 68.92% |
| SMCI240816C00990000 | 2024-05-02 2:46PM EDT | 2024-08-16 | 49.10 | 56.80 | 61.80 | 0.00 | - | 6 | 89 | 74.14% |
| SMCI240920C00990000 | 2024-05-03 10:06AM EDT | 2024-09-20 | 82.90 | 75.50 | 81.40 | +20.80 | +33.49% | 1 | 6 | 74.68% |
| SMCI250117C00990000 | 2024-05-03 2:25PM EDT | 2025-01-17 | 126.10 | 125.10 | 128.60 | +21.60 | +20.67% | 6 | 320 | 73.59% |
| SMCI250321C00990000 | 2024-04-24 9:34AM EDT | 2025-03-21 | 171.00 | 142.90 | 151.50 | 0.00 | - | - | 1 | 72.94% |
| SMCI260116C00990000 | 2024-05-01 10:07AM EDT | 2026-01-16 | 203.97 | 222.50 | 231.60 | 0.00 | - | 1 | 114 | 72.18% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P00990000 | 2024-05-01 10:49AM EDT | 2024-05-10 | 262.40 | 205.20 | 209.90 | 0.00 | - | 2 | 11 | 71.34% |
| SMCI240517P00990000 | 2024-05-02 2:35PM EDT | 2024-05-17 | 199.17 | 201.80 | 215.90 | -52.43 | -20.84% | 1 | 172 | 66.02% |
| SMCI240524P00990000 | 2024-05-01 10:56AM EDT | 2024-05-24 | 272.10 | 207.20 | 219.90 | 0.00 | - | 2 | 11 | 72.58% |
| SMCI240531P00990000 | 2024-05-01 2:52PM EDT | 2024-05-31 | 232.90 | 210.60 | 222.50 | 0.00 | - | 1 | 3 | 69.88% |
| SMCI240621P00990000 | 2024-04-22 11:22AM EDT | 2024-06-21 | 318.05 | 217.40 | 224.70 | 0.00 | - | 2 | 82 | 59.58% |
| SMCI240816P00990000 | 2024-04-30 1:54PM EDT | 2024-08-16 | 226.55 | 247.60 | 257.80 | 0.00 | - | 1 | 61 | 65.00% |
| SMCI250117P00990000 | 2024-05-03 3:19PM EDT | 2025-01-17 | 302.75 | 297.20 | 303.60 | -34.50 | -10.23% | 5 | 15 | 60.66% |
| SMCI260116P00990000 | 2024-04-30 1:54PM EDT | 2026-01-16 | 348.00 | 363.20 | 371.70 | 0.00 | - | 1 | 23 | 55.65% |
© 2024 Yahoo. All rights reserved.