Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:820.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C00820000 | 2024-05-16 3:08PM EDT | 2024-05-17 | 101.14 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| SMCI240524C00820000 | 2024-05-16 3:49PM EDT | 2024-05-24 | 97.89 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SMCI240531C00820000 | 2024-05-16 2:20PM EDT | 2024-05-31 | 118.81 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SMCI240607C00820000 | 2024-05-16 11:25AM EDT | 2024-06-07 | 144.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240614C00820000 | 2024-05-16 12:01PM EDT | 2024-06-14 | 138.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SMCI240621C00820000 | 2024-05-16 3:29PM EDT | 2024-06-21 | 130.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SMCI240628C00820000 | 2024-05-16 10:11AM EDT | 2024-06-28 | 162.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240719C00820000 | 2024-05-16 3:39PM EDT | 2024-07-19 | 146.55 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SMCI240816C00820000 | 2024-05-16 3:30PM EDT | 2024-08-16 | 180.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI240920C00820000 | 2024-05-16 9:43AM EDT | 2024-09-20 | 230.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI241115C00820000 | 2024-05-15 2:21PM EDT | 2024-11-15 | 244.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250117C00820000 | 2024-05-15 3:51PM EDT | 2025-01-17 | 286.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SMCI250321C00820000 | 2024-05-15 11:20AM EDT | 2025-03-21 | 267.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250620C00820000 | 2024-05-15 9:33AM EDT | 2025-06-20 | 270.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI260116C00820000 | 2024-05-16 2:13PM EDT | 2026-01-16 | 376.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P00820000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.44 | 0.00 | 0.00 | 0.00 | - | 695 | 0 | 50.00% |
| SMCI240524P00820000 | 2024-05-16 3:56PM EDT | 2024-05-24 | 12.69 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 12.50% |
| SMCI240531P00820000 | 2024-05-16 3:45PM EDT | 2024-05-31 | 18.55 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| SMCI240607P00820000 | 2024-05-16 3:32PM EDT | 2024-06-07 | 25.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| SMCI240614P00820000 | 2024-05-16 1:21PM EDT | 2024-06-14 | 29.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SMCI240621P00820000 | 2024-05-16 1:22PM EDT | 2024-06-21 | 34.70 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| SMCI240719P00820000 | 2024-05-16 11:46AM EDT | 2024-07-19 | 49.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SMCI240816P00820000 | 2024-05-16 12:09PM EDT | 2024-08-16 | 75.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SMCI240920P00820000 | 2024-05-16 1:41PM EDT | 2024-09-20 | 91.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| SMCI241115P00820000 | 2024-05-15 3:45PM EDT | 2024-11-15 | 108.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SMCI250117P00820000 | 2024-05-15 2:06PM EDT | 2025-01-17 | 130.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SMCI250321P00820000 | 2024-05-16 9:51AM EDT | 2025-03-21 | 144.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SMCI250620P00820000 | 2024-05-15 9:58AM EDT | 2025-06-20 | 192.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SMCI260116P00820000 | 2024-05-15 10:55AM EDT | 2026-01-16 | 220.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.