Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:950.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C00950000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 2.84 | 2.75 | 3.00 | -21.77 | -88.46% | 13,231 | 2,561 | 85.73% |
| SMCI240524C00950000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 28.60 | 28.30 | 29.00 | -26.90 | -48.47% | 1,233 | 946 | 87.81% |
| SMCI240531C00950000 | 2024-05-16 3:55PM EDT | 2024-05-31 | 37.99 | 36.90 | 38.10 | -26.50 | -41.09% | 244 | 145 | 76.70% |
| SMCI240607C00950000 | 2024-05-16 3:58PM EDT | 2024-06-07 | 45.50 | 44.00 | 46.30 | -27.99 | -38.09% | 30 | 168 | 72.16% |
| SMCI240614C00950000 | 2024-05-16 3:59PM EDT | 2024-06-14 | 53.43 | 51.70 | 55.00 | -29.77 | -35.78% | 42 | 38 | 71.03% |
| SMCI240621C00950000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 58.70 | 58.10 | 59.90 | -26.90 | -31.43% | 323 | 522 | 68.78% |
| SMCI240628C00950000 | 2024-05-16 2:12PM EDT | 2024-06-28 | 73.62 | 64.10 | 67.70 | -19.38 | -20.84% | 26 | 11 | 68.54% |
| SMCI240816C00950000 | 2024-05-16 3:48PM EDT | 2024-08-16 | 116.95 | 115.70 | 117.70 | -26.36 | -18.39% | 81 | 113 | 74.92% |
| SMCI240920C00950000 | 2024-05-16 3:20PM EDT | 2024-09-20 | 144.00 | 135.40 | 142.40 | -14.50 | -9.15% | 9 | 29 | 74.24% |
| SMCI250117C00950000 | 2024-05-16 3:55PM EDT | 2025-01-17 | 198.00 | 192.40 | 200.50 | -22.74 | -10.30% | 13 | 132 | 73.04% |
| SMCI250321C00950000 | 2024-05-15 3:36PM EDT | 2025-03-21 | 250.00 | 220.40 | 230.30 | 0.00 | - | 2 | 2 | 74.13% |
| SMCI260116C00950000 | 2024-05-15 3:40PM EDT | 2026-01-16 | 345.05 | 308.60 | 321.70 | 0.00 | - | 9 | 71 | 73.22% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P00950000 | 2024-05-16 3:56PM EDT | 2024-05-17 | 48.33 | 47.30 | 49.10 | +26.33 | +119.68% | 1,536 | 457 | 83.08% |
| SMCI240524P00950000 | 2024-05-16 3:42PM EDT | 2024-05-24 | 72.70 | 72.00 | 74.30 | +20.99 | +40.59% | 177 | 77 | 85.65% |
| SMCI240531P00950000 | 2024-05-16 3:53PM EDT | 2024-05-31 | 81.15 | 80.20 | 83.30 | +20.65 | +34.13% | 46 | 22 | 74.80% |
| SMCI240607P00950000 | 2024-05-16 2:53PM EDT | 2024-06-07 | 82.42 | 86.20 | 90.50 | +14.82 | +21.92% | 33 | 12 | 69.41% |
| SMCI240621P00950000 | 2024-05-16 11:58AM EDT | 2024-06-21 | 91.20 | 98.30 | 102.10 | +12.44 | +15.79% | 24 | 191 | 64.87% |
| SMCI240816P00950000 | 2024-05-16 10:49AM EDT | 2024-08-16 | 138.00 | 148.90 | 152.30 | +6.85 | +5.22% | 4 | 106 | 68.47% |
| SMCI240920P00950000 | 2024-05-16 11:13AM EDT | 2024-09-20 | 152.60 | 163.60 | 166.60 | +5.90 | +4.02% | 4 | 8 | 65.10% |
| SMCI250117P00950000 | 2024-05-16 10:27AM EDT | 2025-01-17 | 197.97 | 210.20 | 217.70 | -6.28 | -3.07% | 3 | 190 | 63.39% |
| SMCI260116P00950000 | 2024-05-15 1:12PM EDT | 2026-01-16 | 284.70 | 287.20 | 295.60 | 0.00 | - | 1 | 10 | 57.36% |
© 2024 Yahoo. All rights reserved.