Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,805.81 +1,370.28 (+2.09%) CMC Crypto 200
1,363.76 -10.08 (-0.73%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:750.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C00750000 | 2024-05-17 3:56PM EDT | 2024-05-17 | 140.88 | 134.20 | 142.30 | -28.78 | -16.96% | 26 | 241 | 150.00% |
| SMCI240524C00750000 | 2024-05-17 1:23PM EDT | 2024-05-24 | 149.00 | 138.70 | 151.00 | -44.65 | -23.06% | 5 | 248 | 97.23% |
| SMCI240531C00750000 | 2024-05-16 9:49AM EDT | 2024-05-31 | 220.44 | 144.70 | 152.60 | 0.00 | - | 2 | 79 | 81.50% |
| SMCI240607C00750000 | 2024-05-16 3:29PM EDT | 2024-06-07 | 173.10 | 149.40 | 155.70 | 0.00 | - | 4 | 29 | 75.11% |
| SMCI240614C00750000 | 2024-05-17 11:05AM EDT | 2024-06-14 | 175.99 | 154.80 | 162.40 | -31.38 | -15.13% | 1 | 3 | 74.96% |
| SMCI240621C00750000 | 2024-05-17 3:44PM EDT | 2024-06-21 | 163.00 | 159.20 | 163.90 | -15.00 | -8.43% | 45 | 190 | 71.20% |
| SMCI240816C00750000 | 2024-05-17 10:20AM EDT | 2024-08-16 | 218.62 | 203.20 | 207.90 | -14.05 | -6.04% | 1 | 144 | 76.64% |
| SMCI240920C00750000 | 2024-05-15 10:02AM EDT | 2024-09-20 | 194.90 | 216.30 | 225.60 | 0.00 | - | 1 | 15 | 74.15% |
| SMCI250117C00750000 | 2024-05-17 2:46PM EDT | 2025-01-17 | 267.60 | 267.50 | 278.20 | -28.40 | -9.59% | 6 | 85 | 74.47% |
| SMCI250321C00750000 | 2024-05-15 11:13AM EDT | 2025-03-21 | 302.78 | 295.40 | 303.20 | 0.00 | - | 3 | 10 | 76.08% |
| SMCI260116C00750000 | 2024-05-17 11:40AM EDT | 2026-01-16 | 392.61 | 374.10 | 385.70 | -35.14 | -8.22% | 1 | 53 | 75.51% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P00750000 | 2024-05-17 2:46PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 268 | 1,760 | 110.94% |
| SMCI240524P00750000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 4.00 | 3.80 | 4.50 | +0.70 | +21.21% | 457 | 700 | 84.36% |
| SMCI240531P00750000 | 2024-05-17 3:42PM EDT | 2024-05-31 | 7.30 | 7.50 | 8.10 | +0.95 | +14.96% | 51 | 165 | 73.49% |
| SMCI240607P00750000 | 2024-05-17 3:56PM EDT | 2024-06-07 | 11.50 | 11.20 | 12.20 | +1.92 | +20.04% | 8 | 42 | 69.26% |
| SMCI240614P00750000 | 2024-05-17 2:59PM EDT | 2024-06-14 | 16.01 | 13.60 | 16.90 | +2.01 | +14.36% | 19 | 40 | 66.40% |
| SMCI240621P00750000 | 2024-05-17 3:44PM EDT | 2024-06-21 | 19.62 | 18.90 | 20.10 | +2.65 | +15.62% | 95 | 705 | 65.64% |
| SMCI240628P00750000 | 2024-05-16 12:06PM EDT | 2024-06-28 | 18.75 | 17.10 | 20.20 | +0.25 | +1.35% | 5 | 13 | 58.98% |
| SMCI240816P00750000 | 2024-05-17 3:17PM EDT | 2024-08-16 | 57.26 | 53.20 | 58.00 | +6.56 | +12.94% | 17 | 211 | 68.30% |
| SMCI240920P00750000 | 2024-05-16 2:36PM EDT | 2024-09-20 | 63.80 | 66.70 | 71.50 | 0.00 | - | 1 | 70 | 66.09% |
| SMCI250117P00750000 | 2024-05-17 1:30PM EDT | 2025-01-17 | 108.00 | 108.50 | 111.10 | +10.00 | +10.20% | 2 | 224 | 64.25% |
| SMCI260116P00750000 | 2024-05-17 1:49PM EDT | 2026-01-16 | 180.00 | 179.40 | 185.40 | +1.57 | +0.88% | 5 | 58 | 59.66% |
© 2024 Yahoo. All rights reserved.