Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:920.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C00920000 | 2024-05-17 3:59PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | -8.55 | -99.65% | 7,905 | 1,034 | 29.49% |
| SMCI240524C00920000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 30.00 | 29.00 | 31.00 | -9.00 | -23.08% | 986 | 272 | 82.87% |
| SMCI240531C00920000 | 2024-05-17 3:47PM EDT | 2024-05-31 | 39.90 | 40.00 | 41.10 | -10.04 | -20.10% | 166 | 109 | 75.48% |
| SMCI240607C00920000 | 2024-05-17 12:16PM EDT | 2024-06-07 | 55.50 | 48.60 | 50.20 | -1.25 | -2.20% | 7 | 51 | 72.59% |
| SMCI240614C00920000 | 2024-05-17 12:32PM EDT | 2024-06-14 | 62.80 | 55.40 | 59.10 | -1.40 | -2.18% | 12 | 26 | 71.12% |
| SMCI240621C00920000 | 2024-05-17 3:12PM EDT | 2024-06-21 | 62.68 | 61.60 | 64.90 | -7.59 | -10.80% | 98 | 230 | 69.24% |
| SMCI240719C00920000 | 2024-05-17 3:18PM EDT | 2024-07-19 | 88.30 | 88.10 | 91.90 | -8.00 | -8.31% | 36 | 218 | 69.97% |
| SMCI240816C00920000 | 2024-05-17 3:58PM EDT | 2024-08-16 | 121.20 | 118.90 | 121.20 | -13.80 | -10.22% | 11 | 217 | 75.29% |
| SMCI240920C00920000 | 2024-05-17 11:31AM EDT | 2024-09-20 | 139.97 | 138.50 | 141.00 | -8.63 | -5.81% | 20 | 27 | 73.57% |
| SMCI241115C00920000 | 2024-05-17 3:10PM EDT | 2024-11-15 | 172.85 | 169.80 | 175.40 | -16.01 | -8.48% | 2 | 23 | 74.57% |
| SMCI250117C00920000 | 2024-05-16 2:56PM EDT | 2025-01-17 | 215.50 | 192.90 | 203.20 | 0.00 | - | 2 | 30 | 73.28% |
| SMCI250620C00920000 | 2024-05-15 1:44PM EDT | 2025-06-20 | 276.00 | 250.30 | 262.20 | 0.00 | - | 1 | 4 | 73.85% |
| SMCI260116C00920000 | 2024-05-15 1:25PM EDT | 2026-01-16 | 333.53 | 311.60 | 321.30 | 0.00 | - | 11 | 22 | 73.99% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P00920000 | 2024-05-17 3:59PM EDT | 2024-05-17 | 32.00 | 32.00 | 34.50 | +8.01 | +33.39% | 2,603 | 1,678 | 52.39% |
| SMCI240524P00920000 | 2024-05-17 3:48PM EDT | 2024-05-24 | 62.45 | 57.10 | 64.00 | +8.75 | +16.29% | 514 | 121 | 79.82% |
| SMCI240531P00920000 | 2024-05-17 3:57PM EDT | 2024-05-31 | 70.00 | 67.10 | 71.60 | +9.00 | +14.75% | 36 | 46 | 70.81% |
| SMCI240607P00920000 | 2024-05-17 10:48AM EDT | 2024-06-07 | 62.66 | 74.70 | 79.90 | +0.78 | +1.26% | 3 | 105 | 67.72% |
| SMCI240621P00920000 | 2024-05-17 3:52PM EDT | 2024-06-21 | 89.00 | 88.30 | 91.10 | +6.80 | +8.27% | 7 | 128 | 64.15% |
| SMCI240719P00920000 | 2024-05-17 3:49PM EDT | 2024-07-19 | 114.00 | 108.00 | 115.30 | +12.00 | +11.76% | 33 | 102 | 62.93% |
| SMCI240816P00920000 | 2024-05-17 1:36PM EDT | 2024-08-16 | 138.33 | 139.30 | 141.20 | +13.43 | +10.75% | 5 | 142 | 68.58% |
| SMCI240920P00920000 | 2024-05-17 12:34PM EDT | 2024-09-20 | 149.05 | 154.50 | 157.00 | +7.40 | +5.22% | 43 | 14 | 65.82% |
| SMCI241115P00920000 | 2024-05-17 11:25AM EDT | 2024-11-15 | 171.88 | 180.10 | 187.60 | +1.88 | +1.11% | 11 | 119 | 66.14% |
| SMCI250117P00920000 | 2024-05-17 11:25AM EDT | 2025-01-17 | 190.82 | 198.80 | 206.10 | +5.37 | +2.90% | 11 | 17 | 63.54% |
| SMCI250321P00920000 | 2024-05-17 11:22AM EDT | 2025-03-21 | 211.65 | 215.50 | 222.40 | +8.65 | +4.26% | 1 | 1 | 61.87% |
| SMCI250620P00920000 | 2024-04-17 9:51AM EDT | 2025-06-20 | 230.00 | 233.20 | 247.90 | 0.00 | - | - | 3 | 60.38% |
| SMCI260116P00920000 | 2024-05-16 9:42AM EDT | 2026-01-16 | 258.00 | 271.50 | 283.40 | 0.00 | - | 1 | 4 | 57.31% |
© 2024 Yahoo. All rights reserved.