Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:610.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C00610000 | 2024-05-16 11:42AM EDT | 2024-05-17 | 327.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SMCI240524C00610000 | 2024-05-02 9:50AM EDT | 2024-05-24 | 129.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240531C00610000 | 2024-05-06 11:41AM EDT | 2024-05-31 | 225.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240614C00610000 | 2024-05-07 2:15PM EDT | 2024-06-14 | 216.31 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SMCI240621C00610000 | 2024-05-08 10:55AM EDT | 2024-06-21 | 238.00 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| SMCI240816C00610000 | 2024-05-15 11:16AM EDT | 2024-08-16 | 311.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240920C00610000 | 2024-04-24 10:23AM EDT | 2024-09-20 | 252.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI250117C00610000 | 2024-05-15 10:20AM EDT | 2025-01-17 | 329.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI260116C00610000 | 2024-04-30 3:27PM EDT | 2026-01-16 | 427.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P00610000 | 2024-05-15 10:31AM EDT | 2024-05-17 | 0.10 | 0.05 | 0.00 | 0.00 | - | 1 | 0 | 242.19% |
| SMCI240524P00610000 | 2024-05-15 2:23PM EDT | 2024-05-24 | 0.78 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| SMCI240531P00610000 | 2024-05-16 12:19PM EDT | 2024-05-31 | 0.61 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SMCI240607P00610000 | 2024-05-16 1:46PM EDT | 2024-06-07 | 1.28 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| SMCI240614P00610000 | 2024-05-13 3:54PM EDT | 2024-06-14 | 6.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SMCI240621P00610000 | 2024-05-16 1:01PM EDT | 2024-06-21 | 2.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SMCI240816P00610000 | 2024-05-16 11:46AM EDT | 2024-08-16 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SMCI240920P00610000 | 2024-05-16 12:05PM EDT | 2024-09-20 | 25.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| SMCI250117P00610000 | 2024-05-16 1:40PM EDT | 2025-01-17 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SMCI260116P00610000 | 2024-05-16 10:05AM EDT | 2026-01-16 | 106.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.