Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:460.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524C00460000 | 2024-05-20 9:50AM EDT | 2024-05-24 | 450.80 | 408.30 | 420.20 | 0.00 | - | 1 | 1 | 325.49% |
| SMCI240621C00460000 | 2024-04-24 9:40AM EDT | 2024-06-21 | 346.64 | 411.20 | 420.60 | 0.00 | - | 2 | 73 | 118.09% |
| SMCI240719C00460000 | 2024-04-22 2:30PM EDT | 2024-07-19 | 282.40 | 414.70 | 427.20 | 0.00 | - | - | 1 | 105.87% |
| SMCI240816C00460000 | 2024-04-30 11:19AM EDT | 2024-08-16 | 448.85 | 418.00 | 432.90 | 0.00 | - | 2 | 30 | 97.47% |
| SMCI241115C00460000 | 2024-05-20 12:14PM EDT | 2024-11-15 | 453.26 | 435.90 | 450.70 | 0.00 | - | 17 | 4 | 89.05% |
| SMCI250117C00460000 | 2024-04-19 12:07PM EDT | 2025-01-17 | 368.43 | 461.40 | 475.30 | 0.00 | - | 1 | 62 | 96.29% |
| SMCI250321C00460000 | 2024-05-02 11:04AM EDT | 2025-03-21 | 340.53 | 458.20 | 473.70 | 0.00 | - | 3 | 3 | 84.15% |
| SMCI250620C00460000 | 2024-04-22 1:41PM EDT | 2025-06-20 | 342.57 | 474.00 | 488.80 | 0.00 | - | - | 5 | 82.53% |
| SMCI260116C00460000 | 2024-03-04 1:00PM EDT | 2026-01-16 | 788.00 | 646.00 | 665.80 | 0.00 | - | 10 | 29 | 144.18% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524P00460000 | 2024-05-15 2:46PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.30 | 0.00 | - | 1 | 58 | 260.55% |
| SMCI240531P00460000 | 2024-05-20 9:30AM EDT | 2024-05-31 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 10 | 150.49% |
| SMCI240607P00460000 | 2024-05-20 12:24PM EDT | 2024-06-07 | 0.30 | 0.00 | 1.10 | 0.00 | - | 3 | 4 | 126.61% |
| SMCI240621P00460000 | 2024-05-15 9:31AM EDT | 2024-06-21 | 0.85 | 0.25 | 1.25 | 0.00 | - | 1 | 131 | 97.61% |
| SMCI240719P00460000 | 2024-05-20 1:20PM EDT | 2024-07-19 | 2.35 | 1.40 | 2.75 | 0.00 | - | 1 | 25 | 82.26% |
| SMCI240816P00460000 | 2024-05-22 12:26PM EDT | 2024-08-16 | 4.60 | 4.50 | 7.00 | -0.13 | -2.75% | 2 | 125 | 81.87% |
| SMCI240920P00460000 | 2024-05-16 12:57PM EDT | 2024-09-20 | 7.00 | 7.10 | 10.50 | 0.00 | - | 1 | 6 | 76.00% |
| SMCI241115P00460000 | 2024-05-22 1:25PM EDT | 2024-11-15 | 14.92 | 14.60 | 19.30 | +3.72 | +33.21% | 2 | 110 | 74.54% |
| SMCI250117P00460000 | 2024-05-21 12:19PM EDT | 2025-01-17 | 19.00 | 19.20 | 26.90 | 0.00 | - | 1 | 378 | 70.22% |
| SMCI250321P00460000 | 2024-05-02 11:04AM EDT | 2025-03-21 | 49.34 | 26.40 | 35.40 | 0.00 | - | 3 | 103 | 68.83% |
| SMCI250620P00460000 | 2024-05-01 2:37PM EDT | 2025-06-20 | 57.50 | 36.20 | 45.50 | 0.00 | - | 1 | 24 | 66.78% |
| SMCI260116P00460000 | 2024-05-21 10:55AM EDT | 2026-01-16 | 56.95 | 58.00 | 67.40 | 0.00 | - | 10 | 10 | 64.28% |
© 2024 Yahoo. All rights reserved.