Singapore markets close in 5 hours 33 minutes
Straits Times Index
3,295.26 -9.73 (-0.29%) Nikkei
38,782.08 -138.18 (-0.36%) Hang Seng
19,395.57 +19.04 (+0.10%) FTSE 100
8,438.65 -7.15 (-0.08%) Bitcoin USD
65,433.85 -574.55 (-0.87%) CMC Crypto 200
1,376.05 -17.99 (-1.29%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1250.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C01250000 | 2024-05-16 3:33PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | -0.30 | -85.71% | 418 | 552 | 196.88% |
| SMCI240524C01250000 | 2024-05-16 3:58PM EDT | 2024-05-24 | 1.50 | 1.35 | 1.60 | -3.14 | -67.67% | 215 | 304 | 109.50% |
| SMCI240531C01250000 | 2024-05-16 3:58PM EDT | 2024-05-31 | 3.20 | 2.95 | 3.30 | -4.25 | -57.05% | 305 | 33 | 90.98% |
| SMCI240621C01250000 | 2024-05-16 3:10PM EDT | 2024-06-21 | 9.70 | 9.30 | 10.30 | -6.78 | -41.14% | 13 | 302 | 75.24% |
| SMCI240816C01250000 | 2024-05-16 11:47AM EDT | 2024-08-16 | 52.58 | 42.20 | 44.30 | -6.27 | -10.65% | 3 | 59 | 75.29% |
| SMCI240920C01250000 | 2024-05-16 12:20PM EDT | 2024-09-20 | 66.10 | 56.80 | 61.20 | +31.60 | +91.59% | 15 | 29 | 72.94% |
| SMCI241115C01250000 | 2024-05-15 10:18AM EDT | 2024-11-15 | 98.50 | 87.30 | 93.50 | +29.26 | +42.26% | 3 | 13 | 74.32% |
| SMCI250117C01250000 | 2024-05-16 2:50PM EDT | 2025-01-17 | 121.96 | 110.70 | 116.90 | -12.54 | -9.32% | 9 | 141 | 72.36% |
| SMCI260116C01250000 | 2024-05-15 1:36PM EDT | 2026-01-16 | 241.00 | 226.90 | 239.10 | 0.00 | - | 6 | 44 | 71.67% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P01250000 | 2024-05-06 2:29PM EDT | 2024-05-17 | 427.75 | 338.60 | 351.00 | 0.00 | - | 5 | 0 | 393.14% |
| SMCI240621P01250000 | 2024-04-03 2:12PM EDT | 2024-06-21 | 301.20 | 461.10 | 475.70 | 0.00 | - | 38 | 26 | 197.34% |
| SMCI240816P01250000 | 2024-03-04 10:30AM EDT | 2024-08-16 | 358.00 | 341.60 | 349.30 | 0.00 | - | 1 | 6 | 38.00% |
| SMCI241115P01250000 | 2024-04-03 2:00PM EDT | 2024-11-15 | 376.70 | 494.10 | 500.30 | 0.00 | - | 14 | 15 | 98.97% |
| SMCI250117P01250000 | 2024-04-19 12:36PM EDT | 2025-01-17 | 543.45 | 422.10 | 431.30 | 0.00 | - | 1 | 17 | 60.76% |
| SMCI260116P01250000 | 2024-03-06 11:34AM EDT | 2026-01-16 | 470.00 | 491.90 | 505.10 | 0.00 | - | 2 | 7 | 54.51% |
© 2024 Yahoo. All rights reserved.