Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:01PM EDT. Market open.
Strike:1220.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C01220000 | 2024-05-16 2:51PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 294 | 187.50% |
| SMCI240524C01220000 | 2024-05-17 12:43PM EDT | 2024-05-24 | 1.40 | 1.35 | 1.55 | -0.60 | -30.00% | 24 | 207 | 104.52% |
| SMCI240531C01220000 | 2024-05-17 12:39PM EDT | 2024-05-31 | 3.30 | 3.00 | 3.40 | -0.60 | -15.38% | 180 | 28 | 87.65% |
| SMCI240607C01220000 | 2024-05-17 12:12PM EDT | 2024-06-07 | 5.70 | 5.10 | 5.80 | -0.90 | -13.64% | 2 | 86 | 80.69% |
| SMCI240621C01220000 | 2024-05-17 11:59AM EDT | 2024-06-21 | 11.90 | 10.30 | 10.90 | -1.60 | -11.85% | 5 | 400 | 73.97% |
| SMCI240719C01220000 | 2024-05-17 12:13PM EDT | 2024-07-19 | 23.50 | 23.00 | 23.80 | -0.60 | -2.49% | 11 | 45 | 70.10% |
| SMCI240816C01220000 | 2024-05-17 10:27AM EDT | 2024-08-16 | 52.00 | 45.20 | 47.80 | +2.00 | +4.00% | 2 | 29 | 75.47% |
| SMCI240920C01220000 | 2024-05-16 1:28PM EDT | 2024-09-20 | 68.82 | 59.50 | 63.00 | 0.00 | - | 1 | 1 | 72.40% |
| SMCI241115C01220000 | 2024-05-16 1:28PM EDT | 2024-11-15 | 102.92 | 90.80 | 93.90 | 0.00 | - | 1 | 21 | 73.66% |
| SMCI250117C01220000 | 2024-05-15 12:56PM EDT | 2025-01-17 | 122.93 | 115.00 | 119.10 | 0.00 | - | 6 | 43 | 72.25% |
| SMCI250620C01220000 | 2024-05-03 3:31PM EDT | 2025-06-20 | 128.00 | 168.80 | 176.80 | 0.00 | - | 4 | 5 | 71.65% |
| SMCI260116C01220000 | 2024-05-17 12:29PM EDT | 2026-01-16 | 236.10 | 232.50 | 239.90 | -20.07 | -7.83% | 2 | 30 | 71.74% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P01220000 | 2024-05-01 3:21PM EDT | 2024-05-17 | 463.10 | 315.50 | 328.90 | 0.00 | - | 31 | 0 | 243.95% |
| SMCI240621P01220000 | 2024-05-13 9:45AM EDT | 2024-06-21 | 306.30 | 324.00 | 333.80 | -139.92 | -31.36% | 1 | 12 | 66.92% |
| SMCI240816P01220000 | 2024-03-25 9:56AM EDT | 2024-08-16 | 340.10 | 473.10 | 480.60 | 0.00 | - | 2 | 21 | 139.52% |
| SMCI240920P01220000 | 2024-04-23 2:58PM EDT | 2024-09-20 | 484.30 | 363.70 | 373.00 | 0.00 | - | - | 1 | 64.27% |
| SMCI241115P01220000 | 2024-03-22 1:28PM EDT | 2024-11-15 | 393.10 | 536.00 | 549.70 | 0.00 | - | 2 | 2 | 124.99% |
| SMCI250117P01220000 | 2024-03-26 3:38PM EDT | 2025-01-17 | 379.30 | 487.50 | 499.50 | 0.00 | - | 2 | 11 | 91.01% |
| SMCI260116P01220000 | 2024-04-29 10:29AM EDT | 2026-01-16 | 505.00 | 475.90 | 483.80 | 0.00 | - | 3 | 20 | 54.86% |
© 2024 Yahoo. All rights reserved.