Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:450.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C00450000 | 2024-05-09 9:32AM EDT | 2024-05-17 | 373.50 | 0.00 | 0.00 | 0.00 | - | 7 | 577 | 0.00% |
| SMCI240531C00450000 | 2024-04-22 2:17PM EDT | 2024-05-31 | 279.53 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| SMCI240621C00450000 | 2024-04-23 11:39AM EDT | 2024-06-21 | 333.20 | 0.00 | 0.00 | 0.00 | - | 10 | 587 | 0.00% |
| SMCI240719C00450000 | 2024-04-24 9:36AM EDT | 2024-07-19 | 363.88 | 0.00 | 0.00 | 0.00 | - | 9 | 8 | 0.00% |
| SMCI240816C00450000 | 2024-04-22 2:18PM EDT | 2024-08-16 | 302.28 | 0.00 | 0.00 | 0.00 | - | 20 | 54 | 0.00% |
| SMCI241115C00450000 | 2024-04-22 10:02AM EDT | 2024-11-15 | 313.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SMCI250117C00450000 | 2024-05-15 10:34AM EDT | 2025-01-17 | 455.70 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 0.00% |
| SMCI250620C00450000 | 2024-04-22 9:37AM EDT | 2025-06-20 | 355.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SMCI260116C00450000 | 2024-05-15 11:01AM EDT | 2026-01-16 | 528.43 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P00450000 | 2024-05-14 3:16PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 909 | 50.00% |
| SMCI240524P00450000 | 2024-05-15 3:44PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 94 | 50.00% |
| SMCI240531P00450000 | 2024-05-16 3:59PM EDT | 2024-05-31 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 422 | 50.00% |
| SMCI240607P00450000 | 2024-05-15 2:37PM EDT | 2024-06-07 | 0.44 | 0.00 | 0.00 | 0.00 | - | 12 | 21 | 50.00% |
| SMCI240614P00450000 | 2024-05-10 11:31AM EDT | 2024-06-14 | 0.68 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SMCI240621P00450000 | 2024-05-16 12:14PM EDT | 2024-06-21 | 0.52 | 0.00 | 0.00 | 0.00 | - | 19 | 640 | 50.00% |
| SMCI240719P00450000 | 2024-05-15 10:35AM EDT | 2024-07-19 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 25.00% |
| SMCI240816P00450000 | 2024-05-16 9:50AM EDT | 2024-08-16 | 4.90 | 0.00 | 0.00 | 0.00 | - | 11 | 552 | 25.00% |
| SMCI240920P00450000 | 2024-05-15 3:53PM EDT | 2024-09-20 | 6.57 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 25.00% |
| SMCI241115P00450000 | 2024-05-16 1:52PM EDT | 2024-11-15 | 12.45 | 0.00 | 0.00 | 0.00 | - | 2 | 295 | 12.50% |
| SMCI250117P00450000 | 2024-05-16 9:30AM EDT | 2025-01-17 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 606 | 12.50% |
| SMCI250321P00450000 | 2024-05-15 1:33PM EDT | 2025-03-21 | 24.90 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
| SMCI250620P00450000 | 2024-05-13 2:52PM EDT | 2025-06-20 | 45.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| SMCI260116P00450000 | 2024-05-15 3:57PM EDT | 2026-01-16 | 50.80 | 0.00 | 0.00 | 0.00 | - | 6 | 42 | 12.50% |
© 2024 Yahoo. All rights reserved.