Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1180.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C01180000 | 2024-05-16 3:52PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.15 | -0.72 | -90.00% | 118 | 241 | 181.64% |
| SMCI240524C01180000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 2.60 | 2.50 | 2.80 | -5.74 | -68.82% | 64 | 64 | 103.54% |
| SMCI240531C01180000 | 2024-05-16 12:01PM EDT | 2024-05-31 | 8.30 | 4.80 | 5.40 | -0.50 | -5.68% | 63 | 7 | 86.52% |
| SMCI240607C01180000 | 2024-05-16 3:24PM EDT | 2024-06-07 | 9.15 | 7.50 | 8.60 | -5.35 | -36.90% | 9 | 9 | 79.64% |
| SMCI240621C01180000 | 2024-05-16 2:58PM EDT | 2024-06-21 | 16.31 | 13.90 | 14.80 | -7.75 | -32.21% | 21 | 76 | 73.01% |
| SMCI240719C01180000 | 2024-05-16 1:47PM EDT | 2024-07-19 | 32.00 | 28.30 | 29.50 | -6.00 | -15.79% | 9 | 15 | 69.20% |
| SMCI240816C01180000 | 2024-05-15 10:26AM EDT | 2024-08-16 | 40.60 | 53.30 | 55.60 | 0.00 | - | 2 | 50 | 75.01% |
| SMCI240920C01180000 | 2024-05-03 11:39AM EDT | 2024-09-20 | 43.80 | 70.20 | 72.90 | 0.00 | - | 1 | 0 | 72.78% |
| SMCI241115C01180000 | 2024-04-19 3:58PM EDT | 2024-11-15 | 69.12 | 103.80 | 107.80 | 0.00 | - | 2 | 11 | 74.74% |
| SMCI250117C01180000 | 2024-05-01 9:51AM EDT | 2025-01-17 | 81.56 | 126.50 | 132.30 | 0.00 | - | 10 | 30 | 72.58% |
| SMCI250620C01180000 | 2024-05-08 11:20AM EDT | 2025-06-20 | 152.60 | 186.80 | 193.60 | 0.00 | - | 3 | 6 | 73.06% |
| SMCI260116C01180000 | 2024-05-13 10:09AM EDT | 2026-01-16 | 184.00 | 243.40 | 256.30 | 0.00 | - | 1 | 3 | 72.03% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P01180000 | 2024-05-15 3:26PM EDT | 2024-05-17 | 240.30 | 268.80 | 280.90 | 0.00 | - | 1 | 1 | 338.04% |
| SMCI240621P01180000 | 2024-05-09 3:06PM EDT | 2024-06-21 | 379.48 | 281.80 | 289.10 | 0.00 | - | 1 | 39 | 65.64% |
| SMCI240816P01180000 | 2024-05-01 1:15PM EDT | 2024-08-16 | 473.25 | 313.40 | 322.50 | 0.00 | - | 1 | 4 | 67.18% |
| SMCI241115P01180000 | 2024-04-01 12:51PM EDT | 2024-11-15 | 320.90 | 449.30 | 456.50 | 0.00 | - | 2 | 3 | 102.99% |
| SMCI250117P01180000 | 2024-05-10 9:33AM EDT | 2025-01-17 | 359.10 | 367.00 | 375.80 | -59.88 | -14.29% | 10 | 42 | 61.00% |
| SMCI260116P01180000 | 2024-05-13 3:50PM EDT | 2026-01-16 | 499.05 | 442.40 | 451.50 | 0.00 | - | 1 | 21 | 55.16% |
© 2024 Yahoo. All rights reserved.