Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:830.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C00830000 | 2024-05-16 3:37PM EDT | 2024-05-17 | 77.05 | 73.30 | 76.40 | -45.60 | -37.18% | 92 | 769 | 86.91% |
| SMCI240524C00830000 | 2024-05-16 3:31PM EDT | 2024-05-24 | 93.40 | 89.50 | 92.10 | -37.60 | -28.70% | 51 | 103 | 85.89% |
| SMCI240531C00830000 | 2024-05-16 1:28PM EDT | 2024-05-31 | 109.24 | 95.80 | 99.70 | -23.51 | -17.71% | 26 | 57 | 74.76% |
| SMCI240607C00830000 | 2024-05-16 12:19PM EDT | 2024-06-07 | 121.25 | 103.60 | 108.60 | -12.70 | -9.48% | 12 | 32 | 73.04% |
| SMCI240614C00830000 | 2024-05-15 11:01AM EDT | 2024-06-14 | 95.90 | 109.40 | 116.40 | 0.00 | - | 5 | 10 | 71.38% |
| SMCI240621C00830000 | 2024-05-16 11:51AM EDT | 2024-06-21 | 117.95 | 115.70 | 119.10 | -38.05 | -24.39% | 17 | 378 | 68.60% |
| SMCI240628C00830000 | 2024-05-16 11:04AM EDT | 2024-06-28 | 152.00 | 120.70 | 127.70 | +18.00 | +13.43% | 3 | 19 | 68.97% |
| SMCI240816C00830000 | 2024-05-15 11:53AM EDT | 2024-08-16 | 190.00 | 169.30 | 172.60 | +19.17 | +11.22% | 1 | 64 | 75.56% |
| SMCI240920C00830000 | 2024-05-16 10:30AM EDT | 2024-09-20 | 220.63 | 186.70 | 194.10 | +4.29 | +1.98% | 4 | 17 | 74.27% |
| SMCI250117C00830000 | 2024-05-15 1:20PM EDT | 2025-01-17 | 250.00 | 244.30 | 251.30 | 0.00 | - | 6 | 67 | 74.59% |
| SMCI250321C00830000 | 2024-05-16 12:57PM EDT | 2025-03-21 | 288.00 | 268.90 | 276.60 | +19.90 | +7.42% | 1 | 2 | 74.90% |
| SMCI260116C00830000 | 2024-05-15 11:06AM EDT | 2026-01-16 | 373.55 | 351.70 | 364.10 | +29.05 | +8.43% | 1 | 29 | 74.18% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P00830000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.55 | 0.50 | 0.60 | -0.10 | -15.38% | 863 | 1,147 | 89.99% |
| SMCI240524P00830000 | 2024-05-16 3:58PM EDT | 2024-05-24 | 15.10 | 14.90 | 15.60 | +5.35 | +54.87% | 129 | 169 | 83.05% |
| SMCI240531P00830000 | 2024-05-16 3:56PM EDT | 2024-05-31 | 22.00 | 21.60 | 22.60 | +6.20 | +39.24% | 88 | 134 | 72.66% |
| SMCI240607P00830000 | 2024-05-16 2:50PM EDT | 2024-06-07 | 25.30 | 27.80 | 29.00 | +3.70 | +17.13% | 5 | 11 | 68.63% |
| SMCI240614P00830000 | 2024-05-16 3:32PM EDT | 2024-06-14 | 34.50 | 34.10 | 35.60 | +9.62 | +38.67% | 16 | 20 | 67.24% |
| SMCI240621P00830000 | 2024-05-16 1:19PM EDT | 2024-06-21 | 35.06 | 38.60 | 39.90 | +5.41 | +18.25% | 32 | 554 | 64.83% |
| SMCI240816P00830000 | 2024-05-16 9:39AM EDT | 2024-08-16 | 72.36 | 84.50 | 86.40 | -3.64 | -4.79% | 4 | 37 | 68.88% |
| SMCI240920P00830000 | 2024-05-16 12:17PM EDT | 2024-09-20 | 95.20 | 97.40 | 101.90 | +0.20 | +0.21% | 1 | 22 | 65.91% |
| SMCI250117P00830000 | 2024-05-15 2:44PM EDT | 2025-01-17 | 132.01 | 140.50 | 145.90 | 0.00 | - | 4 | 67 | 63.40% |
| SMCI250321P00830000 | 2024-05-15 10:59AM EDT | 2025-03-21 | 164.78 | 157.30 | 165.50 | 0.00 | - | 1 | 0 | 62.59% |
| SMCI260116P00830000 | 2024-05-15 1:22PM EDT | 2026-01-16 | 216.25 | 215.50 | 223.80 | 0.00 | - | 1 | 8 | 58.46% |
© 2024 Yahoo. All rights reserved.