Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C00580000 | 2024-05-16 9:41AM EDT | 2024-05-17 | 368.00 | 304.20 | 312.30 | 0.00 | - | 2 | 25 | 340.63% |
| SMCI240524C00580000 | 2024-05-15 3:34PM EDT | 2024-05-24 | 369.60 | 305.40 | 314.20 | 0.00 | - | 2 | 1 | 153.34% |
| SMCI240531C00580000 | 2024-05-01 11:45AM EDT | 2024-05-31 | 159.45 | 306.20 | 318.30 | 0.00 | - | - | 1 | 130.96% |
| SMCI240607C00580000 | 2024-05-13 10:06AM EDT | 2024-06-07 | 204.00 | 307.10 | 319.10 | 0.00 | - | 1 | 2 | 112.34% |
| SMCI240621C00580000 | 2024-05-01 10:02AM EDT | 2024-06-21 | 178.00 | 311.00 | 319.40 | 0.00 | - | 1 | 38 | 94.91% |
| SMCI240719C00580000 | 2024-05-14 12:43PM EDT | 2024-07-19 | 252.65 | 317.30 | 328.60 | 0.00 | - | 2 | 4 | 86.32% |
| SMCI240816C00580000 | 2024-05-17 11:04AM EDT | 2024-08-16 | 359.10 | 325.00 | 340.50 | +159.56 | +79.96% | 1 | 23 | 84.52% |
| SMCI240920C00580000 | 2024-05-15 3:26PM EDT | 2024-09-20 | 390.00 | 335.30 | 347.60 | 0.00 | - | 1 | 2 | 80.23% |
| SMCI241115C00580000 | 2024-04-19 2:24PM EDT | 2024-11-15 | 258.58 | 354.10 | 364.30 | 0.00 | - | 2 | 2 | 79.55% |
| SMCI250117C00580000 | 2024-05-06 12:02PM EDT | 2025-01-17 | 324.67 | 370.20 | 382.50 | 0.00 | - | 1 | 31 | 78.42% |
| SMCI260116C00580000 | 2024-03-25 10:32AM EDT | 2026-01-16 | 628.88 | 364.10 | 379.60 | 0.00 | - | 1 | 10 | 50.93% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P00580000 | 2024-05-17 1:00PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 5 | 459 | 260.94% |
| SMCI240524P00580000 | 2024-05-17 3:28PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.30 | -0.25 | -55.56% | 2 | 106 | 108.98% |
| SMCI240531P00580000 | 2024-05-17 3:18PM EDT | 2024-05-31 | 0.70 | 0.60 | 0.80 | +0.20 | +40.00% | 7 | 66 | 95.95% |
| SMCI240607P00580000 | 2024-05-17 3:34PM EDT | 2024-06-07 | 1.60 | 0.50 | 1.95 | +0.22 | +15.94% | 8 | 13 | 86.01% |
| SMCI240614P00580000 | 2024-05-16 11:29AM EDT | 2024-06-14 | 1.20 | 0.70 | 2.90 | 0.00 | - | 2 | 4 | 79.74% |
| SMCI240621P00580000 | 2024-05-17 1:14PM EDT | 2024-06-21 | 2.30 | 1.90 | 3.20 | +0.10 | +4.55% | 1 | 190 | 76.10% |
| SMCI240719P00580000 | 2024-05-17 2:37PM EDT | 2024-07-19 | 6.40 | 6.50 | 7.10 | +0.91 | +16.58% | 10 | 521 | 69.98% |
| SMCI240816P00580000 | 2024-05-17 12:11PM EDT | 2024-08-16 | 14.50 | 15.40 | 17.20 | +0.05 | +0.35% | 6 | 190 | 73.74% |
| SMCI240920P00580000 | 2024-05-15 1:11PM EDT | 2024-09-20 | 19.80 | 21.80 | 22.90 | 0.00 | - | 4 | 101 | 69.40% |
| SMCI241115P00580000 | 2024-05-17 1:55PM EDT | 2024-11-15 | 34.50 | 35.30 | 39.80 | +4.50 | +15.00% | 1 | 169 | 69.84% |
| SMCI250117P00580000 | 2024-05-16 10:59AM EDT | 2025-01-17 | 42.78 | 46.10 | 48.50 | +1.32 | +3.18% | 1 | 235 | 66.25% |
| SMCI250321P00580000 | 2024-05-16 3:51PM EDT | 2025-03-21 | 57.00 | 54.60 | 61.10 | 0.00 | - | 5 | 96 | 64.63% |
| SMCI250620P00580000 | 2024-05-16 9:59AM EDT | 2025-06-20 | 65.75 | 72.30 | 75.10 | 0.00 | - | 3 | 54 | 63.80% |
| SMCI260116P00580000 | 2024-05-16 3:52PM EDT | 2026-01-16 | 99.00 | 100.30 | 105.70 | 0.00 | - | 2 | 20 | 61.70% |
© 2024 Yahoo. All rights reserved.