Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:680.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C00680000 | 2024-05-16 3:51PM EDT | 2024-05-17 | 223.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240524C00680000 | 2024-05-16 3:51PM EDT | 2024-05-24 | 225.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SMCI240531C00680000 | 2024-05-13 9:33AM EDT | 2024-05-31 | 136.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240607C00680000 | 2024-05-14 10:34AM EDT | 2024-06-07 | 151.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240614C00680000 | 2024-05-16 10:08AM EDT | 2024-06-14 | 261.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240621C00680000 | 2024-05-15 11:06AM EDT | 2024-06-21 | 220.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240719C00680000 | 2024-05-14 12:52PM EDT | 2024-07-19 | 171.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240816C00680000 | 2024-05-15 9:41AM EDT | 2024-08-16 | 220.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240920C00680000 | 2024-05-08 11:43AM EDT | 2024-09-20 | 219.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI241115C00680000 | 2024-05-02 10:30AM EDT | 2024-11-15 | 185.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMCI250117C00680000 | 2024-05-01 10:15AM EDT | 2025-01-17 | 200.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI260116C00680000 | 2024-05-01 3:51PM EDT | 2026-01-16 | 299.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P00680000 | 2024-05-16 3:54PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| SMCI240524P00680000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 1.05 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 50.00% |
| SMCI240531P00680000 | 2024-05-16 3:41PM EDT | 2024-05-31 | 2.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| SMCI240607P00680000 | 2024-05-16 3:59PM EDT | 2024-06-07 | 3.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SMCI240614P00680000 | 2024-05-16 2:42PM EDT | 2024-06-14 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SMCI240621P00680000 | 2024-05-16 3:56PM EDT | 2024-06-21 | 7.30 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 12.50% |
| SMCI240628P00680000 | 2024-05-15 12:13PM EDT | 2024-06-28 | 9.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SMCI240719P00680000 | 2024-05-16 3:29PM EDT | 2024-07-19 | 15.35 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| SMCI240816P00680000 | 2024-05-16 12:40PM EDT | 2024-08-16 | 30.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SMCI240920P00680000 | 2024-05-16 3:52PM EDT | 2024-09-20 | 43.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SMCI241115P00680000 | 2024-05-16 3:30PM EDT | 2024-11-15 | 62.32 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| SMCI250117P00680000 | 2024-05-15 2:01PM EDT | 2025-01-17 | 71.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SMCI250321P00680000 | 2024-05-15 2:05PM EDT | 2025-03-21 | 87.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SMCI250620P00680000 | 2024-05-16 3:52PM EDT | 2025-06-20 | 108.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SMCI260116P00680000 | 2024-05-09 12:05PM EDT | 2026-01-16 | 164.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.