Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C00510000 | 2024-05-09 9:41AM EDT | 2024-05-17 | 300.60 | 392.70 | 395.80 | 0.00 | - | 2 | 46 | 533.98% |
| SMCI240621C00510000 | 2024-03-18 10:14AM EDT | 2024-06-21 | 572.05 | 453.40 | 466.90 | 0.00 | - | 2 | 256 | 244.05% |
| SMCI240816C00510000 | 2024-04-23 2:16PM EDT | 2024-08-16 | 295.30 | 406.00 | 413.50 | 0.00 | - | 2 | 19 | 91.07% |
| SMCI250117C00510000 | 2024-04-26 10:24AM EDT | 2025-01-17 | 400.00 | 437.50 | 448.60 | 0.00 | - | 1 | 116 | 82.08% |
| SMCI260116C00510000 | 2024-03-25 11:08AM EDT | 2026-01-16 | 682.00 | 399.90 | 408.20 | 0.00 | - | 1 | 21 | 34.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P00510000 | 2024-05-15 9:34AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.15 | 0.00 | - | 9 | 357 | 378.91% |
| SMCI240524P00510000 | 2024-05-15 12:27PM EDT | 2024-05-24 | 0.35 | 0.00 | 0.20 | 0.00 | - | 10 | 22 | 137.50% |
| SMCI240531P00510000 | 2024-05-10 1:55PM EDT | 2024-05-31 | 0.85 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 115.53% |
| SMCI240607P00510000 | 2024-05-15 2:28PM EDT | 2024-06-07 | 0.61 | 0.25 | 1.20 | 0.00 | - | 1 | 5 | 103.66% |
| SMCI240614P00510000 | 2024-05-15 3:34PM EDT | 2024-06-14 | 0.80 | 0.00 | 1.70 | 0.00 | - | 2 | 2 | 92.26% |
| SMCI240621P00510000 | 2024-05-16 1:27PM EDT | 2024-06-21 | 1.08 | 0.50 | 1.60 | +0.13 | +13.68% | 3 | 113 | 85.30% |
| SMCI240816P00510000 | 2024-05-15 3:35PM EDT | 2024-08-16 | 6.60 | 6.80 | 8.00 | 0.00 | - | 4 | 115 | 75.84% |
| SMCI240920P00510000 | 2024-05-10 12:36PM EDT | 2024-09-20 | 18.62 | 11.20 | 12.40 | 0.00 | - | 1 | 29 | 72.26% |
| SMCI250117P00510000 | 2024-05-16 10:07AM EDT | 2025-01-17 | 26.41 | 27.80 | 29.30 | -7.61 | -22.37% | 1 | 76 | 67.41% |
| SMCI250321P00510000 | 2024-05-16 3:32PM EDT | 2025-03-21 | 38.00 | 37.00 | 39.20 | +2.00 | +5.56% | 5 | 29 | 66.63% |
| SMCI260116P00510000 | 2024-05-14 3:24PM EDT | 2026-01-16 | 83.15 | 70.70 | 75.30 | 0.00 | - | 10 | 25 | 62.22% |
© 2024 Yahoo. All rights reserved.