Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C00560000 | 2024-05-09 9:41AM EDT | 2024-05-17 | 250.70 | 323.20 | 332.30 | 0.00 | - | 1 | 15 | 543.46% |
| SMCI240531C00560000 | 2024-05-02 11:19AM EDT | 2024-05-31 | 185.38 | 326.90 | 338.00 | 0.00 | - | - | 0 | 141.28% |
| SMCI240621C00560000 | 2024-05-02 3:37PM EDT | 2024-06-21 | 209.00 | 329.80 | 339.10 | 0.00 | - | 2 | 14 | 98.74% |
| SMCI240719C00560000 | 2024-05-13 10:07AM EDT | 2024-07-19 | 240.00 | 336.10 | 344.90 | 0.00 | - | 2 | 6 | 87.30% |
| SMCI240816C00560000 | 2024-05-14 11:57AM EDT | 2024-08-16 | 279.20 | 343.60 | 355.30 | 0.00 | - | 1 | 26 | 85.50% |
| SMCI241115C00560000 | 2024-05-13 11:30AM EDT | 2024-11-15 | 282.25 | 370.10 | 383.30 | 0.00 | - | 1 | 3 | 82.18% |
| SMCI250117C00560000 | 2024-03-08 10:37AM EDT | 2025-01-17 | 708.00 | 455.70 | 470.90 | 0.00 | - | 1 | 23 | 119.68% |
| SMCI250321C00560000 | 2024-05-10 9:31AM EDT | 2025-03-21 | 347.60 | 403.30 | 412.30 | 0.00 | - | 10 | 20 | 79.51% |
| SMCI250620C00560000 | 2024-05-17 2:12PM EDT | 2025-06-20 | 425.00 | 423.00 | 434.00 | +41.65 | +10.86% | 1 | 2 | 78.92% |
| SMCI260116C00560000 | 2024-05-03 12:45PM EDT | 2026-01-16 | 387.51 | 463.00 | 475.90 | 0.00 | - | 3 | 22 | 78.12% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P00560000 | 2024-05-15 9:37AM EDT | 2024-05-17 | 0.09 | 0.00 | 0.05 | 0.00 | - | 8 | 254 | 281.25% |
| SMCI240524P00560000 | 2024-05-17 3:39PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.90 | -0.20 | -66.67% | 6 | 35 | 133.01% |
| SMCI240531P00560000 | 2024-05-17 10:23AM EDT | 2024-05-31 | 0.46 | 0.25 | 0.80 | -0.39 | -45.88% | 2 | 52 | 99.07% |
| SMCI240607P00560000 | 2024-05-15 1:50PM EDT | 2024-06-07 | 1.02 | 0.35 | 1.70 | 0.00 | - | 27 | 30 | 89.77% |
| SMCI240614P00560000 | 2024-05-16 10:43AM EDT | 2024-06-14 | 1.50 | 0.50 | 1.95 | 0.00 | - | 5 | 20 | 80.32% |
| SMCI240621P00560000 | 2024-05-17 3:49PM EDT | 2024-06-21 | 1.83 | 1.35 | 2.50 | +0.43 | +30.71% | 47 | 241 | 77.55% |
| SMCI240628P00560000 | 2024-05-15 1:38PM EDT | 2024-06-28 | 1.70 | 1.00 | 3.90 | 0.00 | - | 3 | 5 | 74.01% |
| SMCI240719P00560000 | 2024-05-17 3:49PM EDT | 2024-07-19 | 5.43 | 4.90 | 6.40 | +0.73 | +15.53% | 29 | 418 | 71.63% |
| SMCI240816P00560000 | 2024-05-17 10:50AM EDT | 2024-08-16 | 11.20 | 12.80 | 13.60 | -0.90 | -7.44% | 2 | 143 | 73.76% |
| SMCI240920P00560000 | 2024-05-13 10:35AM EDT | 2024-09-20 | 28.80 | 18.50 | 19.60 | 0.00 | - | 15 | 24 | 69.97% |
| SMCI241115P00560000 | 2024-05-17 10:58AM EDT | 2024-11-15 | 28.60 | 29.70 | 34.70 | +2.10 | +7.92% | 1 | 120 | 69.69% |
| SMCI250117P00560000 | 2024-05-08 3:30PM EDT | 2025-01-17 | 51.67 | 40.70 | 42.40 | 0.00 | - | 27 | 116 | 66.33% |
| SMCI250321P00560000 | 2024-05-17 2:15PM EDT | 2025-03-21 | 53.45 | 49.50 | 57.70 | +6.08 | +12.84% | 1 | 10 | 65.88% |
| SMCI250620P00560000 | 2024-05-06 10:20AM EDT | 2025-06-20 | 82.20 | 64.20 | 68.40 | 0.00 | - | 6 | 78 | 63.80% |
| SMCI260116P00560000 | 2024-05-16 9:43AM EDT | 2026-01-16 | 85.50 | 92.20 | 97.70 | 0.00 | - | 2 | 72 | 61.95% |
© 2024 Yahoo. All rights reserved.