Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:810.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524C00810000 | 2024-05-17 2:57PM EDT | 2024-05-24 | 90.56 | 88.50 | 93.90 | -17.39 | -16.11% | 6 | 83 | 87.56% |
| SMCI240531C00810000 | 2024-05-17 11:32AM EDT | 2024-05-31 | 113.20 | 96.60 | 102.20 | +0.22 | +0.19% | 4 | 45 | 77.51% |
| SMCI240607C00810000 | 2024-05-16 3:41PM EDT | 2024-06-07 | 115.80 | 104.50 | 114.80 | 0.00 | - | 10 | 40 | 77.98% |
| SMCI240614C00810000 | 2024-05-17 2:22PM EDT | 2024-06-14 | 108.00 | 109.80 | 117.00 | -19.40 | -15.23% | 1 | 15 | 72.04% |
| SMCI240621C00810000 | 2024-05-16 9:38AM EDT | 2024-06-21 | 163.10 | 114.60 | 121.20 | 0.00 | - | 2 | 191 | 69.20% |
| SMCI240816C00810000 | 2024-05-17 11:02AM EDT | 2024-08-16 | 187.10 | 164.70 | 173.10 | -21.50 | -10.31% | 1 | 56 | 75.08% |
| SMCI240920C00810000 | 2024-05-16 3:37PM EDT | 2024-09-20 | 198.75 | 182.90 | 191.50 | -1.45 | -0.72% | 1 | 50 | 73.45% |
| SMCI250117C00810000 | 2024-05-16 9:58AM EDT | 2025-01-17 | 292.17 | 238.10 | 250.00 | 0.00 | - | 1 | 33 | 74.23% |
| SMCI250321C00810000 | 2024-05-07 9:35AM EDT | 2025-03-21 | 225.40 | 261.60 | 274.80 | 0.00 | - | 1 | 1 | 74.48% |
| SMCI260116C00810000 | 2024-05-17 10:35AM EDT | 2026-01-16 | 377.34 | 351.00 | 360.80 | +70.50 | +22.98% | 2 | 31 | 74.97% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524P00810000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 12.60 | 12.30 | 13.20 | +1.95 | +18.31% | 177 | 260 | 85.96% |
| SMCI240531P00810000 | 2024-05-17 3:48PM EDT | 2024-05-31 | 20.10 | 19.50 | 20.40 | +4.10 | +25.63% | 25 | 68 | 74.66% |
| SMCI240607P00810000 | 2024-05-17 2:54PM EDT | 2024-06-07 | 26.44 | 22.90 | 27.00 | +7.23 | +37.64% | 103 | 126 | 68.33% |
| SMCI240614P00810000 | 2024-05-17 12:52PM EDT | 2024-06-14 | 29.00 | 28.80 | 33.50 | +6.30 | +27.75% | 7 | 20 | 66.80% |
| SMCI240621P00810000 | 2024-05-17 3:14PM EDT | 2024-06-21 | 36.45 | 34.50 | 37.60 | +4.15 | +12.85% | 19 | 226 | 65.01% |
| SMCI240628P00810000 | 2024-05-17 1:46PM EDT | 2024-06-28 | 39.50 | 39.00 | 42.70 | +10.00 | +33.90% | 2 | 5 | 63.98% |
| SMCI240816P00810000 | 2024-05-16 12:44PM EDT | 2024-08-16 | 71.70 | 77.50 | 83.70 | 0.00 | - | 24 | 160 | 68.62% |
| SMCI240920P00810000 | 2024-05-16 12:09PM EDT | 2024-09-20 | 84.20 | 92.90 | 97.40 | 0.00 | - | 2 | 50 | 66.00% |
| SMCI250117P00810000 | 2024-05-15 12:54PM EDT | 2025-01-17 | 129.00 | 135.00 | 141.00 | 0.00 | - | 8 | 64 | 63.54% |
| SMCI250321P00810000 | 2024-05-15 1:52PM EDT | 2025-03-21 | 152.00 | 150.10 | 161.30 | 0.00 | - | 1 | 4 | 62.67% |
| SMCI260116P00810000 | 2024-05-16 2:39PM EDT | 2026-01-16 | 206.24 | 206.60 | 218.50 | 0.00 | - | 3 | 13 | 58.47% |
© 2024 Yahoo. All rights reserved.