Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1170.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C01170000 | 2024-05-16 3:54PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 189 | 300 | 50.00% |
| SMCI240524C01170000 | 2024-05-16 3:57PM EDT | 2024-05-24 | 3.02 | 0.00 | 0.00 | 0.00 | - | 69 | 48 | 25.00% |
| SMCI240531C01170000 | 2024-05-16 3:32PM EDT | 2024-05-31 | 5.76 | 0.00 | 0.00 | 0.00 | - | 141 | 138 | 25.00% |
| SMCI240621C01170000 | 2024-05-16 3:45PM EDT | 2024-06-21 | 15.65 | 0.00 | 0.00 | 0.00 | - | 196 | 253 | 12.50% |
| SMCI240816C01170000 | 2024-05-16 12:35PM EDT | 2024-08-16 | 65.30 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 12.50% |
| SMCI240920C01170000 | 2024-05-01 1:16PM EDT | 2024-09-20 | 34.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| SMCI241115C01170000 | 2024-04-19 10:55AM EDT | 2024-11-15 | 93.44 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| SMCI250117C01170000 | 2024-04-26 10:16AM EDT | 2025-01-17 | 128.30 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| SMCI260116C01170000 | 2024-05-15 1:19PM EDT | 2026-01-16 | 257.96 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 3.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P01170000 | 2024-04-18 3:13PM EDT | 2024-05-17 | 261.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SMCI240524P01170000 | 2024-04-17 9:35AM EDT | 2024-05-24 | 236.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240531P01170000 | 2024-04-15 3:23PM EDT | 2024-05-31 | 313.00 | 226.40 | 230.30 | 0.00 | - | - | 1 | 0.00% |
| SMCI240621P01170000 | 2024-04-23 10:03AM EDT | 2024-06-21 | 426.30 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| SMCI240816P01170000 | 2024-04-22 9:31AM EDT | 2024-08-16 | 472.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SMCI241115P01170000 | 2024-03-27 12:32PM EDT | 2024-11-15 | 338.60 | 392.60 | 402.10 | 0.00 | - | 3 | 1 | 84.19% |
| SMCI250117P01170000 | 2024-04-19 1:56PM EDT | 2025-01-17 | 482.29 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SMCI260116P01170000 | 2024-02-15 10:30AM EDT | 2026-01-16 | 473.60 | 416.90 | 430.70 | 0.00 | - | 1 | 1 | 51.83% |
© 2024 Yahoo. All rights reserved.