Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:610.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C00610000 | 2024-05-16 11:42AM EDT | 2024-05-17 | 327.00 | 292.70 | 295.90 | +124.55 | +61.52% | 9 | 38 | 387.99% |
| SMCI240524C00610000 | 2024-05-02 9:50AM EDT | 2024-05-24 | 129.00 | 293.90 | 297.00 | 0.00 | - | 2 | 1 | 129.64% |
| SMCI240531C00610000 | 2024-05-06 11:41AM EDT | 2024-05-31 | 225.35 | 294.10 | 299.00 | 0.00 | - | 2 | 2 | 106.52% |
| SMCI240614C00610000 | 2024-05-07 2:15PM EDT | 2024-06-14 | 216.31 | 295.50 | 303.20 | 0.00 | - | 15 | 0 | 90.31% |
| SMCI240621C00610000 | 2024-05-08 10:55AM EDT | 2024-06-21 | 238.00 | 298.10 | 303.20 | 0.00 | - | 54 | 131 | 85.44% |
| SMCI240816C00610000 | 2024-05-15 11:16AM EDT | 2024-08-16 | 311.95 | 317.10 | 325.50 | 0.00 | - | 1 | 19 | 81.56% |
| SMCI240920C00610000 | 2024-04-24 10:23AM EDT | 2024-09-20 | 252.30 | 325.60 | 336.00 | 0.00 | - | - | 1 | 77.82% |
| SMCI250117C00610000 | 2024-05-15 10:20AM EDT | 2025-01-17 | 329.47 | 366.20 | 373.70 | 0.00 | - | 1 | 56 | 77.68% |
| SMCI260116C00610000 | 2024-04-30 3:27PM EDT | 2026-01-16 | 427.26 | 448.70 | 463.10 | 0.00 | - | 1 | 15 | 76.91% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P00610000 | 2024-05-15 10:31AM EDT | 2024-05-17 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 365 | 275.00% |
| SMCI240524P00610000 | 2024-05-15 2:23PM EDT | 2024-05-24 | 0.78 | 0.15 | 0.50 | 0.00 | - | 9 | 70 | 110.64% |
| SMCI240531P00610000 | 2024-05-16 12:19PM EDT | 2024-05-31 | 0.61 | 0.60 | 0.85 | +0.01 | +1.67% | 7 | 54 | 89.70% |
| SMCI240607P00610000 | 2024-05-16 1:46PM EDT | 2024-06-07 | 1.28 | 0.80 | 1.95 | -0.02 | -1.54% | 25 | 36 | 81.57% |
| SMCI240614P00610000 | 2024-05-13 3:54PM EDT | 2024-06-14 | 6.75 | 1.25 | 3.20 | 0.00 | - | 10 | 10 | 77.10% |
| SMCI240621P00610000 | 2024-05-16 1:01PM EDT | 2024-06-21 | 2.87 | 2.60 | 3.40 | +0.37 | +14.80% | 3 | 142 | 73.16% |
| SMCI240816P00610000 | 2024-05-16 11:46AM EDT | 2024-08-16 | 16.90 | 18.00 | 19.90 | +0.04 | +0.24% | 1 | 434 | 72.42% |
| SMCI240920P00610000 | 2024-05-16 12:05PM EDT | 2024-09-20 | 25.20 | 25.80 | 27.30 | +0.69 | +2.82% | 31 | 131 | 69.11% |
| SMCI250117P00610000 | 2024-05-16 1:40PM EDT | 2025-01-17 | 51.00 | 52.30 | 54.30 | +2.50 | +5.15% | 1 | 73 | 65.73% |
| SMCI260116P00610000 | 2024-05-16 10:05AM EDT | 2026-01-16 | 106.00 | 108.10 | 114.00 | -20.70 | -16.34% | 8 | 19 | 60.88% |
© 2024 Yahoo. All rights reserved.