Canada markets closed

Super Micro Computer, Inc. (SMCI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
904.40-47.96 (-5.04%)
At close: 04:00PM EDT
913.42 +9.02 (+1.00%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:1130.00
CallsforMay 17, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMCI240517C011300002024-05-16 3:59PM EDT2024-05-170.250.050.25-1.45-85.29%237227166.80%
SMCI240524C011300002024-05-16 3:56PM EDT2024-05-244.354.004.40-7.24-62.47%8616899.29%
SMCI240531C011300002024-05-16 2:43PM EDT2024-05-319.707.408.00-7.20-42.60%131184.03%
SMCI240607C011300002024-05-16 3:45PM EDT2024-06-0711.5010.8011.70-7.76-40.29%184677.14%
SMCI240614C011300002024-05-16 3:49PM EDT2024-06-1415.9714.8016.40-10.33-39.28%111474.37%
SMCI240621C011300002024-05-16 3:45PM EDT2024-06-2119.7018.3019.60-8.90-31.12%1129671.26%
SMCI240816C011300002024-05-16 11:02AM EDT2024-08-1680.3063.8065.50+52.40+187.81%52175.09%
SMCI240920C011300002024-05-15 12:57PM EDT2024-09-2086.5081.1085.600.00-1873.25%
SMCI241115C011300002024-05-15 2:41PM EDT2024-11-15134.50115.10120.600.00-21674.88%
SMCI250117C011300002024-05-14 3:25PM EDT2025-01-17101.60137.70144.500.00-26272.49%
SMCI260116C011300002024-05-16 3:45PM EDT2026-01-16265.00256.90268.10+91.67+52.89%12272.25%
PutsforMay 17, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMCI240517P011300002024-05-02 10:44AM EDT2024-05-17407.12217.60231.100.00-30298.97%
SMCI240621P011300002024-05-15 2:54PM EDT2024-06-21210.00238.10244.900.00-41867.18%
SMCI240816P011300002024-04-19 2:43PM EDT2024-08-16439.00272.40281.100.00-11566.87%
SMCI241115P011300002024-04-03 9:38AM EDT2024-11-15317.20391.50401.900.00-1295.82%
SMCI250117P011300002024-04-19 2:02PM EDT2025-01-17452.63331.30337.100.00-51061.44%
SMCI260116P011300002024-05-15 12:25PM EDT2026-01-16409.97407.40416.300.00-4155.75%