Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1190.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C01190000 | 2024-05-16 3:53PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | -0.59 | -85.51% | 210 | 0 | 50.00% |
| SMCI240524C01190000 | 2024-05-16 3:53PM EDT | 2024-05-24 | 2.50 | 0.00 | 0.00 | -4.40 | -63.77% | 49 | 0 | 25.00% |
| SMCI240531C01190000 | 2024-05-16 3:29PM EDT | 2024-05-31 | 5.37 | 0.00 | 0.00 | -1.92 | -26.34% | 17 | 0 | 25.00% |
| SMCI240621C01190000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 13.40 | 0.00 | 0.00 | -3.25 | -19.52% | 175 | 0 | 12.50% |
| SMCI240816C01190000 | 2024-05-16 3:32PM EDT | 2024-08-16 | 53.62 | 0.00 | 0.00 | -14.78 | -21.61% | 4 | 0 | 12.50% |
| SMCI240920C01190000 | 2024-05-15 11:10AM EDT | 2024-09-20 | 64.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SMCI241115C01190000 | 2024-05-16 3:36PM EDT | 2024-11-15 | 105.70 | 0.00 | 0.00 | -17.69 | -14.34% | 1 | 0 | 6.25% |
| SMCI250117C01190000 | 2024-05-03 10:16AM EDT | 2025-01-17 | 88.20 | 126.10 | 131.00 | 0.00 | - | 1 | 29 | 73.06% |
| SMCI260116C01190000 | 2024-04-29 9:30AM EDT | 2026-01-16 | 224.00 | 241.40 | 252.40 | 0.00 | - | 1 | 3 | 71.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P01190000 | 2024-05-08 3:06PM EDT | 2024-05-17 | 362.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240621P01190000 | 2024-05-13 1:54PM EDT | 2024-06-21 | 404.58 | 292.10 | 299.10 | 0.00 | - | 1 | 17 | 67.36% |
| SMCI240816P01190000 | 2024-04-19 11:04AM EDT | 2024-08-16 | 435.33 | 321.30 | 330.60 | 0.00 | - | 2 | 2 | 66.95% |
| SMCI241115P01190000 | 2024-04-01 12:53PM EDT | 2024-11-15 | 327.30 | 456.70 | 465.70 | 0.00 | - | 2 | 0 | 103.23% |
| SMCI250117P01190000 | 2024-05-15 3:49PM EDT | 2025-01-17 | 349.50 | 374.20 | 384.10 | 0.00 | - | 1 | 15 | 60.96% |
| SMCI260116P01190000 | 2024-04-02 9:52AM EDT | 2026-01-16 | 446.60 | 545.00 | 558.50 | 0.00 | - | 1 | 1 | 76.13% |
© 2024 Yahoo. All rights reserved.