Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI241004C00320000 | 2024-09-27 2:44PM EDT | 2024-10-04 | 98.80 | 98.90 | 102.40 | +12.60 | +14.62% | 99 | 149 | 120.75% |
| SMCI241018C00320000 | 2024-09-27 9:59AM EDT | 2024-10-18 | 108.30 | 102.60 | 105.60 | +14.78 | +15.80% | 3 | 45 | 94.93% |
| SMCI241115C00320000 | 2024-09-27 3:40PM EDT | 2024-11-15 | 113.90 | 115.30 | 117.40 | -38.18 | -25.11% | 1 | 21 | 98.18% |
| SMCI241220C00320000 | 2024-09-27 10:00AM EDT | 2024-12-20 | 124.70 | 122.40 | 127.40 | +0.30 | +0.24% | 2 | 13 | 90.54% |
| SMCI250117C00320000 | 2024-09-26 11:46AM EDT | 2025-01-17 | 110.22 | 129.10 | 132.20 | 0.00 | - | 1 | 77 | 87.03% |
| SMCI250221C00320000 | 2024-09-27 10:25AM EDT | 2025-02-21 | 137.80 | 138.10 | 140.70 | -1.70 | -1.22% | 2 | 2 | 87.12% |
| SMCI250321C00320000 | 2024-09-26 1:03PM EDT | 2025-03-21 | 141.30 | 142.90 | 146.00 | +19.50 | +16.01% | 1 | 10 | 85.64% |
| SMCI250417C00320000 | 2024-09-24 10:00AM EDT | 2025-04-17 | 178.50 | 145.00 | 150.00 | 0.00 | - | 2 | 9 | 82.93% |
| SMCI250620C00320000 | 2024-09-27 10:36AM EDT | 2025-06-20 | 157.30 | 155.40 | 161.20 | -41.40 | -20.84% | 2 | 3 | 82.19% |
| SMCI260116C00320000 | 2024-09-16 10:26AM EDT | 2026-01-16 | 206.90 | 183.60 | 191.40 | 0.00 | - | 1 | 28 | 81.53% |
| SMCI261218C00320000 | 2024-09-13 9:58AM EDT | 2026-12-18 | 232.90 | 209.50 | 218.30 | 0.00 | - | 2 | 22 | 76.74% |
Putsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI241004P00320000 | 2024-09-27 3:59PM EDT | 2024-10-04 | 0.90 | 0.85 | 1.00 | -2.40 | -72.73% | 422 | 259 | 121.14% |
| SMCI241011P00320000 | 2024-09-27 3:36PM EDT | 2024-10-11 | 2.65 | 2.25 | 2.60 | -2.85 | -51.82% | 15 | 88 | 101.00% |
| SMCI241018P00320000 | 2024-09-27 3:47PM EDT | 2024-10-18 | 3.80 | 3.70 | 4.00 | -3.80 | -50.00% | 275 | 742 | 91.70% |
| SMCI241025P00320000 | 2024-09-27 2:45PM EDT | 2024-10-25 | 5.82 | 5.30 | 5.90 | -3.80 | -39.50% | 33 | 53 | 87.99% |
| SMCI241101P00320000 | 2024-09-27 11:42AM EDT | 2024-11-01 | 9.00 | 6.00 | 10.30 | -3.75 | -29.41% | 8 | 19 | 88.57% |
| SMCI241115P00320000 | 2024-09-27 3:19PM EDT | 2024-11-15 | 14.43 | 13.90 | 14.30 | -4.27 | -22.83% | 70 | 292 | 91.63% |
| SMCI241220P00320000 | 2024-09-27 3:50PM EDT | 2024-12-20 | 21.44 | 21.10 | 21.70 | -4.86 | -18.48% | 87 | 294 | 83.73% |
| SMCI250117P00320000 | 2024-09-27 3:13PM EDT | 2025-01-17 | 25.30 | 25.30 | 26.30 | -6.63 | -20.76% | 23 | 250 | 79.29% |
| SMCI250221P00320000 | 2024-09-27 1:46PM EDT | 2025-02-21 | 32.18 | 32.40 | 33.20 | -9.82 | -23.38% | 4 | 32 | 78.36% |
| SMCI250321P00320000 | 2024-09-26 12:20PM EDT | 2025-03-21 | 45.10 | 36.20 | 37.00 | 0.00 | - | 1 | 32 | 76.26% |
| SMCI250417P00320000 | 2024-09-25 9:51AM EDT | 2025-04-17 | 26.40 | 37.60 | 42.00 | 0.00 | - | 2 | 20 | 74.42% |
| SMCI250620P00320000 | 2024-09-26 3:37PM EDT | 2025-06-20 | 52.40 | 47.90 | 49.00 | 0.00 | - | 13 | 60 | 72.89% |
| SMCI250815P00320000 | 2024-09-27 11:15AM EDT | 2025-08-15 | 56.30 | 54.50 | 55.30 | -2.35 | -4.01% | 2 | 26 | 71.64% |
| SMCI260116P00320000 | 2024-09-26 2:08PM EDT | 2026-01-16 | 74.51 | 66.90 | 71.50 | 0.00 | - | 4 | 87 | 68.72% |
| SMCI261218P00320000 | 2024-09-26 10:32AM EDT | 2026-12-18 | 72.90 | 84.00 | 90.80 | 0.00 | - | 7 | 96 | 62.23% |
| SMCI270115P00320000 | 2024-09-27 11:32AM EDT | 2027-01-15 | 90.77 | 88.30 | 91.90 | -8.21 | -8.29% | 2 | 8 | 62.61% |
© 2024 Yahoo. All rights reserved.