Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1210.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524C01210000 | 2024-05-17 3:55PM EDT | 2024-05-24 | 1.70 | 1.05 | 1.60 | -0.35 | -17.07% | 45 | 58 | 111.30% |
| SMCI240531C01210000 | 2024-05-17 3:48PM EDT | 2024-05-31 | 3.08 | 3.00 | 3.50 | -2.50 | -44.80% | 17 | 21 | 91.94% |
| SMCI240621C01210000 | 2024-05-17 2:43PM EDT | 2024-06-21 | 9.50 | 9.30 | 10.90 | -10.30 | -52.02% | 32 | 198 | 74.86% |
| SMCI240816C01210000 | 2024-05-16 3:32PM EDT | 2024-08-16 | 50.00 | 44.90 | 50.00 | 0.00 | - | 2 | 66 | 77.33% |
| SMCI240920C01210000 | 2024-05-03 9:31AM EDT | 2024-09-20 | 37.50 | 59.70 | 65.20 | 0.00 | - | 1 | 1 | 74.10% |
| SMCI241115C01210000 | 2024-05-15 11:11AM EDT | 2024-11-15 | 92.25 | 88.80 | 93.90 | 0.00 | - | 1 | 5 | 74.22% |
| SMCI250117C01210000 | 2024-05-17 9:30AM EDT | 2025-01-17 | 129.61 | 109.20 | 121.20 | +53.11 | +69.42% | 60 | 157 | 72.50% |
| SMCI260116C01210000 | 2024-04-30 3:56PM EDT | 2026-01-16 | 235.15 | 231.60 | 240.40 | 0.00 | - | 1 | 37 | 72.54% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621P01210000 | 2024-05-17 1:42PM EDT | 2024-06-21 | 321.99 | 325.50 | 331.10 | -183.86 | -36.35% | 10 | 11 | 66.53% |
| SMCI240816P01210000 | 2024-04-19 11:04AM EDT | 2024-08-16 | 452.73 | 348.30 | 360.50 | 0.00 | - | 2 | 3 | 66.51% |
| SMCI241115P01210000 | 2024-04-01 12:48PM EDT | 2024-11-15 | 343.80 | 475.10 | 482.00 | 0.00 | - | 2 | 2 | 100.83% |
| SMCI250117P01210000 | 2024-05-15 3:49PM EDT | 2025-01-17 | 364.30 | 398.90 | 410.80 | 0.00 | - | 1 | 34 | 60.84% |
| SMCI260116P01210000 | 2024-05-15 3:37PM EDT | 2026-01-16 | 448.70 | 472.50 | 482.10 | 0.00 | - | 4 | 7 | 54.87% |
© 2024 Yahoo. All rights reserved.