Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:775.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524C00775000 | 2024-05-16 9:47AM EDT | 2024-05-24 | 193.50 | 117.00 | 123.20 | 0.00 | - | 10 | 83 | 89.99% |
| SMCI240531C00775000 | 2024-05-16 12:01PM EDT | 2024-05-31 | 162.25 | 123.20 | 130.40 | 0.00 | - | 8 | 8 | 80.21% |
| SMCI240607C00775000 | 2024-05-16 9:47AM EDT | 2024-06-07 | 200.00 | 128.50 | 139.50 | 0.00 | - | 1 | 9 | 77.96% |
| SMCI240614C00775000 | 2024-05-14 10:36AM EDT | 2024-06-14 | 86.46 | 135.30 | 143.20 | 0.00 | - | 4 | 10 | 74.82% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524P00775000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 6.60 | 6.20 | 7.10 | +1.30 | +24.53% | 206 | 279 | 87.74% |
| SMCI240531P00775000 | 2024-05-17 3:52PM EDT | 2024-05-31 | 11.60 | 11.30 | 12.20 | +2.10 | +22.11% | 35 | 57 | 75.24% |
| SMCI240607P00775000 | 2024-05-17 3:37PM EDT | 2024-06-07 | 16.20 | 14.60 | 17.50 | +2.75 | +20.45% | 3 | 118 | 69.35% |
| SMCI240614P00775000 | 2024-05-16 3:31PM EDT | 2024-06-14 | 18.18 | 20.10 | 22.90 | 0.00 | - | 10 | 9 | 68.08% |
© 2024 Yahoo. All rights reserved.