Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1090.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C01090000 | 2024-05-16 3:53PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 549 | 356 | 50.00% |
| SMCI240524C01090000 | 2024-05-16 3:49PM EDT | 2024-05-24 | 6.20 | 0.00 | 0.00 | 0.00 | - | 57 | 113 | 25.00% |
| SMCI240531C01090000 | 2024-05-16 1:22PM EDT | 2024-05-31 | 12.85 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 12.50% |
| SMCI240607C01090000 | 2024-05-06 9:51AM EDT | 2024-06-07 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| SMCI240621C01090000 | 2024-05-16 3:45PM EDT | 2024-06-21 | 25.29 | 0.00 | 0.00 | 0.00 | - | 12 | 116 | 12.50% |
| SMCI240628C01090000 | 2024-05-15 2:44PM EDT | 2024-06-28 | 43.44 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| SMCI240816C01090000 | 2024-05-16 12:57PM EDT | 2024-08-16 | 84.50 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 6.25% |
| SMCI240920C01090000 | 2024-05-01 12:41PM EDT | 2024-09-20 | 47.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SMCI241115C01090000 | 2024-05-16 3:46PM EDT | 2024-11-15 | 128.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| SMCI250117C01090000 | 2024-05-16 3:38PM EDT | 2025-01-17 | 153.17 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 3.13% |
| SMCI260116C01090000 | 2024-05-16 9:53AM EDT | 2026-01-16 | 304.00 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 3.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P01090000 | 2024-05-15 2:03PM EDT | 2024-05-17 | 161.90 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 0.00% |
| SMCI240524P01090000 | 2024-05-16 2:26PM EDT | 2024-05-24 | 180.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SMCI240531P01090000 | 2024-05-16 2:26PM EDT | 2024-05-31 | 185.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SMCI240607P01090000 | 2024-05-14 1:03PM EDT | 2024-06-07 | 273.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SMCI240621P01090000 | 2024-04-08 1:39PM EDT | 2024-06-21 | 243.90 | 272.60 | 277.10 | 0.00 | - | 9 | 18 | 134.07% |
| SMCI240628P01090000 | 2024-05-16 3:40PM EDT | 2024-06-28 | 210.00 | 206.50 | 214.30 | 0.00 | - | 4 | 5 | 64.95% |
| SMCI240816P01090000 | 2024-04-17 10:28AM EDT | 2024-08-16 | 236.70 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| SMCI241115P01090000 | 2024-05-16 2:08PM EDT | 2024-11-15 | 279.10 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| SMCI250117P01090000 | 2024-05-14 9:41AM EDT | 2025-01-17 | 367.97 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| SMCI260116P01090000 | 2024-05-16 11:06AM EDT | 2026-01-16 | 371.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.