Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
Strike:890.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C00890000 | 2024-05-17 10:16AM EDT | 2024-05-17 | 22.25 | 19.50 | 21.70 | -0.75 | -3.26% | 58 | 480 | 0.00% |
| SMCI240524C00890000 | 2024-05-17 10:11AM EDT | 2024-05-24 | 51.35 | 52.20 | 54.80 | -4.65 | -8.30% | 60 | 216 | 70.95% |
| SMCI240531C00890000 | 2024-05-16 12:27PM EDT | 2024-05-31 | 77.12 | 60.30 | 65.20 | 0.00 | - | 1 | 52 | 64.94% |
| SMCI240607C00890000 | 2024-05-15 3:17PM EDT | 2024-06-07 | 100.00 | 67.80 | 72.90 | 0.00 | - | 28 | 27 | 62.43% |
| SMCI240614C00890000 | 2024-05-16 11:56AM EDT | 2024-06-14 | 98.50 | 76.80 | 83.50 | 0.00 | - | 3 | 5 | 64.22% |
| SMCI240621C00890000 | 2024-05-17 9:52AM EDT | 2024-06-21 | 90.20 | 82.70 | 87.70 | -2.00 | -2.17% | 6 | 216 | 62.18% |
| SMCI240816C00890000 | 2024-05-16 9:34AM EDT | 2024-08-16 | 151.90 | 138.50 | 144.50 | 0.00 | - | 3 | 330 | 70.51% |
| SMCI240920C00890000 | 2024-05-15 12:06PM EDT | 2024-09-20 | 157.51 | 156.40 | 165.30 | 0.00 | - | 7 | 29 | 69.31% |
| SMCI250117C00890000 | 2024-05-16 9:49AM EDT | 2025-01-17 | 266.60 | 218.00 | 223.70 | 0.00 | - | 1 | 41 | 70.74% |
| SMCI250321C00890000 | 2024-05-15 12:47PM EDT | 2025-03-21 | 252.20 | 240.60 | 249.20 | 0.00 | - | 2 | 7 | 70.73% |
| SMCI260116C00890000 | 2024-05-02 9:34AM EDT | 2026-01-16 | 245.57 | 330.40 | 342.40 | 0.00 | - | 10 | 17 | 71.58% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P00890000 | 2024-05-17 10:20AM EDT | 2024-05-17 | 4.80 | 4.70 | 5.10 | -3.00 | -38.46% | 1,389 | 960 | 78.94% |
| SMCI240524P00890000 | 2024-05-17 10:19AM EDT | 2024-05-24 | 37.60 | 37.80 | 38.40 | +0.30 | +0.82% | 141 | 116 | 95.39% |
| SMCI240531P00890000 | 2024-05-17 10:06AM EDT | 2024-05-31 | 44.30 | 45.80 | 46.80 | -1.20 | -2.64% | 7 | 43 | 81.15% |
| SMCI240607P00890000 | 2024-05-16 10:22AM EDT | 2024-06-07 | 42.30 | 52.10 | 55.90 | 0.00 | - | 2 | 23 | 75.87% |
| SMCI240614P00890000 | 2024-05-17 10:16AM EDT | 2024-06-14 | 59.44 | 59.50 | 63.40 | +5.44 | +10.07% | 3 | 15 | 73.54% |
| SMCI240621P00890000 | 2024-05-17 10:09AM EDT | 2024-06-21 | 67.06 | 64.30 | 68.60 | +2.09 | +3.22% | 17 | 131 | 70.49% |
| SMCI240816P00890000 | 2024-05-15 12:12PM EDT | 2024-08-16 | 117.20 | 115.40 | 117.30 | 0.00 | - | 9 | 61 | 72.13% |
| SMCI240920P00890000 | 2024-05-15 3:08PM EDT | 2024-09-20 | 118.58 | 128.90 | 133.70 | 0.00 | - | 1 | 19 | 68.58% |
| SMCI250117P00890000 | 2024-05-16 3:51PM EDT | 2025-01-17 | 176.28 | 173.90 | 179.10 | 0.00 | - | 11 | 32 | 65.01% |
| SMCI250321P00890000 | 2024-04-30 10:19AM EDT | 2025-03-21 | 195.00 | 191.10 | 201.20 | -23.63 | -10.81% | 1 | 2 | 64.18% |
| SMCI260116P00890000 | 2024-04-19 9:47AM EDT | 2026-01-16 | 281.45 | 252.10 | 262.80 | 0.00 | - | 1 | 20 | 59.64% |
© 2024 Yahoo. All rights reserved.