Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:990.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C00990000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2,517 | 712 | 25.00% |
| SMCI240524C00990000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 18.71 | 0.00 | 0.00 | 0.00 | - | 111 | 460 | 12.50% |
| SMCI240531C00990000 | 2024-05-16 3:42PM EDT | 2024-05-31 | 26.40 | 0.00 | 0.00 | 0.00 | - | 36 | 27 | 6.25% |
| SMCI240607C00990000 | 2024-05-16 3:36PM EDT | 2024-06-07 | 35.00 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 6.25% |
| SMCI240614C00990000 | 2024-05-16 12:34PM EDT | 2024-06-14 | 51.58 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 6.25% |
| SMCI240621C00990000 | 2024-05-16 1:33PM EDT | 2024-06-21 | 54.35 | 0.00 | 0.00 | 0.00 | - | 21 | 230 | 6.25% |
| SMCI240816C00990000 | 2024-05-15 3:09PM EDT | 2024-08-16 | 120.90 | 0.00 | 0.00 | 0.00 | - | 53 | 87 | 3.13% |
| SMCI240920C00990000 | 2024-05-13 3:28PM EDT | 2024-09-20 | 65.73 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| SMCI250117C00990000 | 2024-05-16 11:09AM EDT | 2025-01-17 | 206.60 | 0.00 | 0.00 | 0.00 | - | 8 | 332 | 1.56% |
| SMCI250321C00990000 | 2024-04-24 9:34AM EDT | 2025-03-21 | 171.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| SMCI260116C00990000 | 2024-05-01 10:07AM EDT | 2026-01-16 | 203.97 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 1.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P00990000 | 2024-05-16 1:22PM EDT | 2024-05-17 | 78.49 | 0.00 | 0.00 | 0.00 | - | 69 | 128 | 0.00% |
| SMCI240524P00990000 | 2024-05-15 2:26PM EDT | 2024-05-24 | 85.25 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SMCI240531P00990000 | 2024-05-16 9:51AM EDT | 2024-05-31 | 81.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SMCI240607P00990000 | 2024-05-16 2:56PM EDT | 2024-06-07 | 110.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SMCI240621P00990000 | 2024-05-15 11:51AM EDT | 2024-06-21 | 130.15 | 0.00 | 0.00 | 0.00 | - | 3 | 85 | 0.00% |
| SMCI240816P00990000 | 2024-04-30 1:54PM EDT | 2024-08-16 | 226.55 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| SMCI240920P00990000 | 2024-05-16 11:18AM EDT | 2024-09-20 | 176.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SMCI250117P00990000 | 2024-05-15 12:15PM EDT | 2025-01-17 | 236.94 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| SMCI260116P00990000 | 2024-04-30 1:54PM EDT | 2026-01-16 | 348.00 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
© 2024 Yahoo. All rights reserved.