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
66,798.84 +802.62 (+1.22%) CMC Crypto 200
1,369.64 -4.20 (-0.31%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:860.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524C00860000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 56.73 | 56.70 | 60.90 | -14.37 | -20.21% | 87 | 321 | 90.03% |
| SMCI240531C00860000 | 2024-05-17 3:36PM EDT | 2024-05-31 | 70.67 | 65.40 | 72.20 | -7.33 | -9.40% | 26 | 58 | 78.74% |
| SMCI240607C00860000 | 2024-05-16 1:03PM EDT | 2024-06-07 | 101.38 | 73.40 | 77.40 | 0.00 | - | 20 | 60 | 72.36% |
| SMCI240614C00860000 | 2024-05-17 10:08AM EDT | 2024-06-14 | 90.00 | 81.10 | 88.20 | -3.60 | -3.85% | 3 | 27 | 72.43% |
| SMCI240621C00860000 | 2024-05-17 3:43PM EDT | 2024-06-21 | 91.42 | 88.40 | 91.40 | -9.40 | -9.32% | 18 | 232 | 69.73% |
| SMCI240719C00860000 | 2024-05-17 12:34PM EDT | 2024-07-19 | 116.00 | 111.00 | 121.30 | -9.00 | -7.20% | 3 | 95 | 70.39% |
| SMCI240816C00860000 | 2024-05-16 1:23PM EDT | 2024-08-16 | 165.94 | 142.70 | 147.70 | 0.00 | - | 1 | 39 | 75.57% |
| SMCI240920C00860000 | 2024-05-15 11:51AM EDT | 2024-09-20 | 170.49 | 161.40 | 166.90 | 0.00 | - | 17 | 90 | 73.69% |
| SMCI241115C00860000 | 2024-05-15 1:42PM EDT | 2024-11-15 | 218.85 | 193.20 | 199.90 | 0.00 | - | 6 | 32 | 74.89% |
| SMCI250117C00860000 | 2024-05-15 12:49PM EDT | 2025-01-17 | 238.44 | 217.40 | 225.20 | 0.00 | - | 2 | 36 | 73.58% |
| SMCI250321C00860000 | 2024-04-29 10:35AM EDT | 2025-03-21 | 260.50 | 245.60 | 253.80 | 0.00 | - | - | 1 | 74.98% |
| SMCI250620C00860000 | 2024-05-15 9:53AM EDT | 2025-06-20 | 242.00 | 275.80 | 284.00 | 0.00 | - | 6 | 9 | 74.75% |
| SMCI260116C00860000 | 2024-05-17 10:36AM EDT | 2026-01-16 | 356.53 | 332.50 | 342.70 | +131.75 | +58.61% | 2 | 17 | 74.61% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240524P00860000 | 2024-05-17 3:54PM EDT | 2024-05-24 | 28.05 | 27.80 | 29.50 | +3.15 | +12.65% | 204 | 217 | 85.17% |
| SMCI240531P00860000 | 2024-05-17 3:41PM EDT | 2024-05-31 | 37.30 | 37.30 | 38.90 | +7.90 | +26.87% | 38 | 57 | 74.52% |
| SMCI240607P00860000 | 2024-05-17 2:54PM EDT | 2024-06-07 | 46.51 | 43.00 | 46.60 | +7.61 | +19.56% | 107 | 13 | 69.05% |
| SMCI240621P00860000 | 2024-05-17 3:49PM EDT | 2024-06-21 | 59.27 | 54.10 | 59.50 | +8.44 | +16.60% | 7 | 261 | 64.83% |
| SMCI240719P00860000 | 2024-05-17 1:11PM EDT | 2024-07-19 | 75.05 | 75.60 | 81.00 | +3.05 | +4.24% | 2 | 200 | 63.41% |
| SMCI240816P00860000 | 2024-05-17 2:18PM EDT | 2024-08-16 | 105.85 | 101.90 | 108.20 | +16.75 | +18.80% | 6 | 57 | 68.40% |
| SMCI240920P00860000 | 2024-05-17 2:18PM EDT | 2024-09-20 | 121.45 | 116.30 | 123.00 | +21.65 | +21.69% | 2 | 14 | 65.40% |
| SMCI241115P00860000 | 2024-05-17 1:48PM EDT | 2024-11-15 | 144.40 | 145.40 | 151.40 | +8.40 | +6.18% | 2 | 111 | 66.41% |
| SMCI250117P00860000 | 2024-05-16 11:46AM EDT | 2025-01-17 | 151.00 | 164.10 | 167.80 | 0.00 | - | 7 | 143 | 63.59% |
| SMCI250321P00860000 | 2024-04-30 10:21AM EDT | 2025-03-21 | 200.15 | 179.40 | 186.70 | 0.00 | - | - | 0 | 62.27% |
| SMCI250620P00860000 | 2024-05-15 11:24AM EDT | 2025-06-20 | 202.03 | 197.60 | 209.00 | 0.00 | - | 2 | 2 | 60.53% |
| SMCI260116P00860000 | 2024-05-08 11:49AM EDT | 2026-01-16 | 263.20 | 235.00 | 247.20 | 0.00 | - | 1 | 17 | 57.93% |
© 2024 Yahoo. All rights reserved.