Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:735.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C00735000 | 2024-05-16 12:08PM EDT | 2024-05-17 | 191.60 | 167.80 | 171.00 | +68.58 | +55.75% | 1 | 83 | 50.00% |
| SMCI240524C00735000 | 2024-05-14 10:15AM EDT | 2024-05-24 | 78.90 | 171.30 | 174.40 | 0.00 | - | 3 | 4 | 94.35% |
| SMCI240531C00735000 | 2024-05-03 10:17AM EDT | 2024-05-31 | 95.00 | 173.30 | 178.70 | 0.00 | - | 3 | 3 | 81.08% |
| SMCI240607C00735000 | 2024-05-14 12:51PM EDT | 2024-06-07 | 104.68 | 176.50 | 182.90 | 0.00 | - | 17 | 32 | 76.29% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P00735000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.10 | 0.10 | 0.25 | -0.10 | -50.00% | 77 | 327 | 163.28% |
| SMCI240524P00735000 | 2024-05-16 3:32PM EDT | 2024-05-24 | 2.55 | 2.35 | 2.70 | +0.55 | +27.50% | 21 | 121 | 88.10% |
| SMCI240531P00735000 | 2024-05-16 3:39PM EDT | 2024-05-31 | 5.06 | 4.70 | 5.10 | +1.71 | +51.04% | 6 | 27 | 74.98% |
| SMCI240607P00735000 | 2024-05-16 3:53PM EDT | 2024-06-07 | 7.75 | 7.50 | 8.10 | +1.91 | +32.71% | 16 | 27 | 70.18% |
| SMCI240614P00735000 | 2024-05-16 11:36AM EDT | 2024-06-14 | 9.00 | 10.90 | 11.80 | -0.30 | -3.23% | 1 | 17 | 68.54% |
© 2024 Yahoo. All rights reserved.