Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:855.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C00855000 | 2024-05-17 3:07PM EDT | 2024-05-17 | 33.00 | 30.00 | 37.30 | -18.12 | -35.45% | 41 | 366 | 86.06% |
| SMCI240524C00855000 | 2024-05-17 3:48PM EDT | 2024-05-24 | 60.12 | 57.00 | 64.10 | -11.88 | -16.50% | 10 | 89 | 81.81% |
| SMCI240531C00855000 | 2024-05-16 3:41PM EDT | 2024-05-31 | 81.50 | 67.80 | 71.90 | 0.00 | - | 4 | 14 | 73.50% |
| SMCI240607C00855000 | 2024-05-15 2:24PM EDT | 2024-06-07 | 111.00 | 76.20 | 80.30 | 0.00 | - | 33 | 17 | 70.84% |
| SMCI240614C00855000 | 2024-05-17 11:05AM EDT | 2024-06-14 | 100.78 | 83.00 | 89.20 | -22.70 | -18.38% | 1 | 23 | 69.92% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P00855000 | 2024-05-17 3:51PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | -1.59 | -99.37% | 1,489 | 561 | 31.15% |
| SMCI240524P00855000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 26.18 | 25.90 | 27.40 | +3.53 | +15.58% | 110 | 155 | 79.74% |
| SMCI240531P00855000 | 2024-05-17 3:49PM EDT | 2024-05-31 | 36.40 | 35.10 | 36.50 | +8.80 | +31.88% | 24 | 34 | 71.80% |
| SMCI240607P00855000 | 2024-05-16 3:52PM EDT | 2024-06-07 | 42.50 | 42.10 | 44.70 | +5.70 | +15.49% | 3 | 11 | 68.49% |
© 2024 Yahoo. All rights reserved.