Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1300.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524C01300000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.55 | 0.40 | 0.70 | -0.49 | -47.12% | 329 | 146 | 117.19% |
| SMCI240531C01300000 | 2024-05-17 3:05PM EDT | 2024-05-31 | 1.75 | 1.50 | 2.00 | -0.55 | -23.91% | 90 | 134 | 97.49% |
| SMCI240621C01300000 | 2024-05-17 2:38PM EDT | 2024-06-21 | 5.85 | 5.80 | 6.90 | -1.85 | -24.03% | 18 | 439 | 78.11% |
| SMCI240719C01300000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 15.85 | 15.20 | 16.20 | -1.21 | -7.09% | 13 | 73 | 72.48% |
| SMCI240816C01300000 | 2024-05-17 3:07PM EDT | 2024-08-16 | 34.20 | 33.40 | 35.50 | -3.30 | -8.80% | 15 | 134 | 76.91% |
| SMCI240920C01300000 | 2024-05-16 3:21PM EDT | 2024-09-20 | 55.00 | 46.10 | 49.00 | 0.00 | - | 10 | 30 | 73.59% |
| SMCI241115C01300000 | 2024-05-15 1:47PM EDT | 2024-11-15 | 86.40 | 73.10 | 78.30 | 0.00 | - | 5 | 39 | 74.40% |
| SMCI250117C01300000 | 2024-05-17 11:33AM EDT | 2025-01-17 | 105.76 | 96.90 | 101.10 | -5.24 | -4.72% | 2 | 121 | 72.83% |
| SMCI250321C01300000 | 2024-05-17 10:47AM EDT | 2025-03-21 | 136.00 | 118.90 | 128.00 | -10.00 | -6.85% | 2 | 7 | 72.78% |
| SMCI250620C01300000 | 2024-05-17 3:20PM EDT | 2025-06-20 | 155.00 | 152.10 | 157.10 | -19.42 | -11.13% | 1 | 10 | 72.50% |
| SMCI260116C01300000 | 2024-05-15 3:55PM EDT | 2026-01-16 | 246.65 | 209.80 | 220.70 | 0.00 | - | 3 | 170 | 71.96% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621P01300000 | 2024-05-17 12:09PM EDT | 2024-06-21 | 401.37 | 409.60 | 418.60 | +4.21 | +1.06% | 6 | 7 | 63.00% |
| SMCI240816P01300000 | 2024-05-02 3:30PM EDT | 2024-08-16 | 553.50 | 430.30 | 437.80 | 0.00 | - | 1 | 15 | 66.44% |
| SMCI240920P01300000 | 2024-05-01 12:02PM EDT | 2024-09-20 | 595.55 | 438.10 | 449.10 | 0.00 | - | 1 | 0 | 63.40% |
| SMCI241115P01300000 | 2024-04-04 3:49PM EDT | 2024-11-15 | 444.00 | 536.60 | 546.90 | 0.00 | - | 1 | 6 | 97.25% |
| SMCI250117P01300000 | 2024-05-13 10:30AM EDT | 2025-01-17 | 540.00 | 470.70 | 482.90 | 0.00 | - | 1 | 11 | 59.87% |
| SMCI260116P01300000 | 2024-03-20 10:52AM EDT | 2026-01-16 | 585.00 | 654.00 | 669.60 | 0.00 | - | 1 | 7 | 79.57% |
© 2024 Yahoo. All rights reserved.