Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00460000 | 2024-06-20 3:19PM EDT | 460.00 | 456.05 | 350.00 | 368.80 | 0.00 | - | - | 2 | 139.84% |
| SMCI240705C00470000 | 2024-06-25 11:09AM EDT | 470.00 | 371.90 | 340.00 | 358.70 | 0.00 | - | 2 | 5 | 50.00% |
| SMCI240705C00480000 | 2024-06-26 10:00AM EDT | 480.00 | 362.60 | 330.00 | 348.80 | 0.00 | - | 2 | 2 | 130.47% |
| SMCI240705C00490000 | 2024-06-24 9:50AM EDT | 490.00 | 372.75 | 320.00 | 338.80 | 0.00 | - | 2 | 2 | 125.78% |
| SMCI240705C00500000 | 2024-06-20 10:12AM EDT | 500.00 | 469.14 | 310.00 | 329.00 | 0.00 | - | 2 | 3 | 134.67% |
| SMCI240705C00520000 | 2024-06-28 3:33PM EDT | 520.00 | 319.08 | 290.00 | 308.80 | -28.82 | -8.28% | 2 | 2 | 112.11% |
| SMCI240705C00540000 | 2024-06-28 2:57PM EDT | 540.00 | 279.52 | 270.00 | 288.80 | -29.48 | -9.54% | 5 | 1 | 103.32% |
| SMCI240705C00550000 | 2024-06-28 2:47PM EDT | 550.00 | 289.20 | 260.00 | 278.80 | -28.90 | -9.09% | 3 | 13 | 99.22% |
| SMCI240705C00600000 | 2024-06-26 3:44PM EDT | 600.00 | 229.30 | 210.00 | 228.80 | 0.00 | - | 20 | 28 | 78.91% |
| SMCI240705C00610000 | 2024-06-27 11:22AM EDT | 610.00 | 260.10 | 201.80 | 217.40 | 0.00 | - | 2 | 4 | 89.36% |
| SMCI240705C00620000 | 2024-06-25 11:08AM EDT | 620.00 | 224.00 | 191.70 | 207.50 | 0.00 | - | 2 | 4 | 84.96% |
| SMCI240705C00630000 | 2024-06-25 10:58AM EDT | 630.00 | 206.90 | 180.80 | 196.80 | 0.00 | - | 5 | 17 | 150.90% |
| SMCI240705C00640000 | 2024-06-25 9:55AM EDT | 640.00 | 198.00 | 170.80 | 186.80 | 0.00 | - | 2 | 3 | 143.98% |
| SMCI240705C00650000 | 2024-06-28 3:23PM EDT | 650.00 | 195.00 | 161.90 | 177.70 | -3.80 | -1.91% | 4 | 3 | 77.93% |
| SMCI240705C00660000 | 2024-06-28 9:40AM EDT | 660.00 | 225.90 | 151.90 | 167.80 | +0.10 | +0.04% | 1 | 3 | 74.56% |
| SMCI240705C00670000 | 2024-06-28 3:19PM EDT | 670.00 | 178.26 | 141.90 | 157.70 | -37.94 | -17.55% | 2 | 4 | 68.97% |
| SMCI240705C00680000 | 2024-06-28 3:19PM EDT | 680.00 | 168.24 | 131.90 | 147.90 | -38.01 | -18.43% | 2 | 8 | 66.55% |
| SMCI240705C00690000 | 2024-06-26 9:53AM EDT | 690.00 | 158.20 | 121.90 | 137.90 | 0.00 | - | 2 | 8 | 62.06% |
| SMCI240705C00700000 | 2024-06-28 12:44PM EDT | 700.00 | 132.10 | 112.70 | 128.40 | +5.29 | +4.17% | 19 | 33 | 66.02% |
| SMCI240705C00710000 | 2024-06-28 3:34PM EDT | 710.00 | 128.94 | 102.90 | 118.80 | -9.06 | -6.57% | 4 | 18 | 63.89% |
| SMCI240705C00715000 | 2024-06-28 3:25PM EDT | 715.00 | 130.92 | 98.00 | 114.00 | +6.02 | +4.82% | 1 | 2 | 62.60% |
| SMCI240705C00720000 | 2024-06-28 3:33PM EDT | 720.00 | 101.27 | 96.40 | 105.80 | -60.03 | -37.22% | 43 | 15 | 60.82% |
| SMCI240705C00725000 | 2024-06-28 12:06PM EDT | 725.00 | 110.03 | 91.50 | 101.30 | -7.67 | -6.52% | 3 | 8 | 60.35% |
| SMCI240705C00730000 | 2024-06-28 12:38PM EDT | 730.00 | 98.72 | 86.80 | 96.50 | -49.28 | -33.30% | 4 | 6 | 59.31% |
| SMCI240705C00735000 | 2024-06-25 3:28PM EDT | 735.00 | 116.60 | 82.40 | 92.00 | 0.00 | - | 2 | 13 | 59.79% |
| SMCI240705C00740000 | 2024-06-27 9:38AM EDT | 740.00 | 115.00 | 77.80 | 87.20 | 0.00 | - | 3 | 22 | 58.55% |
| SMCI240705C00745000 | 2024-06-26 1:08PM EDT | 745.00 | 78.70 | 73.80 | 82.90 | 0.00 | - | 2 | 10 | 59.67% |
| SMCI240705C00750000 | 2024-06-28 3:59PM EDT | 750.00 | 74.40 | 69.50 | 78.60 | -69.07 | -48.14% | 47 | 52 | 59.62% |
| SMCI240705C00755000 | 2024-06-26 3:13PM EDT | 755.00 | 76.10 | 64.90 | 74.90 | 0.00 | - | 4 | 15 | 59.79% |
| SMCI240705C00760000 | 2024-06-28 3:57PM EDT | 760.00 | 69.60 | 57.50 | 74.00 | -49.50 | -41.56% | 114 | 19 | 59.57% |
| SMCI240705C00765000 | 2024-06-28 1:07PM EDT | 765.00 | 74.35 | 56.90 | 66.90 | -26.95 | -26.60% | 3 | 52 | 60.00% |
| SMCI240705C00770000 | 2024-06-28 12:45PM EDT | 770.00 | 66.75 | 49.60 | 65.30 | -18.12 | -21.35% | 5 | 55 | 58.21% |
| SMCI240705C00775000 | 2024-06-28 3:59PM EDT | 775.00 | 54.40 | 49.90 | 59.90 | -56.97 | -51.15% | 36 | 45 | 61.69% |
| SMCI240705C00780000 | 2024-06-28 2:39PM EDT | 780.00 | 67.77 | 45.90 | 55.90 | -40.89 | -37.63% | 13 | 58 | 60.57% |
| SMCI240705C00785000 | 2024-06-28 1:10PM EDT | 785.00 | 60.40 | 42.90 | 52.90 | -19.80 | -24.69% | 3 | 38 | 61.77% |
| SMCI240705C00790000 | 2024-06-28 1:32PM EDT | 790.00 | 50.00 | 39.90 | 49.90 | -47.69 | -48.82% | 13 | 296 | 62.54% |
| SMCI240705C00795000 | 2024-06-28 3:52PM EDT | 795.00 | 52.20 | 36.30 | 46.30 | -42.80 | -45.05% | 11 | 31 | 61.51% |
| SMCI240705C00800000 | 2024-06-28 3:59PM EDT | 800.00 | 38.00 | 35.00 | 39.10 | -54.06 | -58.72% | 285 | 363 | 58.69% |
| SMCI240705C00805000 | 2024-06-28 1:36PM EDT | 805.00 | 51.35 | 30.90 | 40.90 | -26.60 | -34.12% | 43 | 103 | 62.74% |
| SMCI240705C00807500 | 2024-06-28 3:59PM EDT | 807.50 | 35.80 | 28.50 | 38.50 | -36.20 | -50.28% | 8 | 10 | 60.46% |
| SMCI240705C00810000 | 2024-06-28 2:22PM EDT | 810.00 | 33.60 | 27.80 | 37.60 | -51.00 | -60.28% | 35 | 115 | 61.73% |
| SMCI240705C00812500 | 2024-06-28 12:31PM EDT | 812.50 | 36.63 | 25.70 | 35.70 | -45.93 | -55.63% | 6 | 44 | 60.22% |
| SMCI240705C00815000 | 2024-06-28 3:56PM EDT | 815.00 | 27.40 | 26.20 | 34.30 | -53.10 | -65.96% | 79 | 83 | 62.09% |
| SMCI240705C00820000 | 2024-06-28 3:59PM EDT | 820.00 | 28.40 | 25.00 | 31.70 | -49.68 | -63.63% | 350 | 276 | 63.34% |
| SMCI240705C00825000 | 2024-06-28 3:59PM EDT | 825.00 | 25.00 | 24.00 | 27.00 | -49.53 | -66.46% | 396 | 212 | 62.18% |
| SMCI240705C00830000 | 2024-06-28 3:59PM EDT | 830.00 | 23.00 | 19.60 | 27.60 | -44.95 | -66.15% | 1,517 | 257 | 62.81% |
| SMCI240705C00832500 | 2024-06-28 3:56PM EDT | 832.50 | 23.15 | 18.90 | 26.70 | -43.55 | -65.29% | 210 | 75 | 63.35% |
| SMCI240705C00835000 | 2024-06-28 3:58PM EDT | 835.00 | 22.00 | 16.90 | 22.70 | -44.25 | -66.79% | 709 | 136 | 58.89% |
| SMCI240705C00837500 | 2024-06-28 3:58PM EDT | 837.50 | 21.52 | 17.00 | 24.70 | -39.28 | -64.61% | 242 | 68 | 63.44% |
| SMCI240705C00840000 | 2024-06-28 3:59PM EDT | 840.00 | 20.40 | 18.00 | 20.90 | -41.60 | -67.10% | 1,801 | 142 | 62.41% |
| SMCI240705C00842500 | 2024-06-28 3:59PM EDT | 842.50 | 20.10 | 14.50 | 20.00 | -38.54 | -65.72% | 479 | 54 | 59.44% |
| SMCI240705C00845000 | 2024-06-28 3:59PM EDT | 845.00 | 19.10 | 18.00 | 19.20 | -40.61 | -68.01% | 1,515 | 136 | 64.58% |
| SMCI240705C00847500 | 2024-06-28 3:57PM EDT | 847.50 | 19.20 | 13.20 | 18.50 | -35.10 | -64.64% | 171 | 99 | 60.13% |
| SMCI240705C00850000 | 2024-06-28 3:59PM EDT | 850.00 | 16.60 | 16.50 | 18.00 | -38.40 | -69.82% | 6,174 | 553 | 65.36% |
| SMCI240705C00852500 | 2024-06-28 3:58PM EDT | 852.50 | 17.00 | 11.90 | 17.30 | -37.61 | -68.87% | 153 | 142 | 60.92% |
| SMCI240705C00855000 | 2024-06-28 3:58PM EDT | 855.00 | 16.70 | 15.10 | 20.00 | -33.30 | -66.60% | 753 | 85 | 69.86% |
| SMCI240705C00860000 | 2024-06-28 3:59PM EDT | 860.00 | 14.90 | 12.10 | 18.80 | -34.00 | -69.53% | 1,633 | 265 | 68.41% |
| SMCI240705C00865000 | 2024-06-28 3:59PM EDT | 865.00 | 13.40 | 12.00 | 15.80 | -31.66 | -70.26% | 773 | 131 | 68.00% |
| SMCI240705C00870000 | 2024-06-28 3:58PM EDT | 870.00 | 12.50 | 11.00 | 13.20 | -31.50 | -71.59% | 957 | 281 | 66.64% |
| SMCI240705C00875000 | 2024-06-28 3:59PM EDT | 875.00 | 11.90 | 11.00 | 15.80 | -27.57 | -69.85% | 625 | 351 | 73.29% |
| SMCI240705C00880000 | 2024-06-28 3:59PM EDT | 880.00 | 10.50 | 10.30 | 14.90 | -27.30 | -72.22% | 2,909 | 366 | 74.30% |
| SMCI240705C00885000 | 2024-06-28 3:59PM EDT | 885.00 | 10.00 | 9.50 | 10.20 | -26.00 | -72.22% | 2,310 | 237 | 69.56% |
| SMCI240705C00890000 | 2024-06-28 3:59PM EDT | 890.00 | 8.90 | 8.90 | 9.50 | -24.10 | -73.03% | 2,109 | 378 | 70.47% |
| SMCI240705C00895000 | 2024-06-28 3:59PM EDT | 895.00 | 8.70 | 8.20 | 12.80 | -21.20 | -70.90% | 500 | 166 | 77.20% |
| SMCI240705C00900000 | 2024-06-28 3:59PM EDT | 900.00 | 8.00 | 7.60 | 8.30 | -20.90 | -72.32% | 6,201 | 1,309 | 71.97% |
| SMCI240705C00905000 | 2024-06-28 3:59PM EDT | 905.00 | 7.70 | 3.30 | 8.10 | -18.30 | -70.38% | 593 | 193 | 66.64% |
| SMCI240705C00910000 | 2024-06-28 3:59PM EDT | 910.00 | 7.00 | 6.70 | 7.40 | -16.37 | -70.05% | 774 | 358 | 74.05% |
| SMCI240705C00915000 | 2024-06-28 3:59PM EDT | 915.00 | 6.55 | 6.30 | 10.80 | -17.45 | -72.71% | 347 | 304 | 81.75% |
| SMCI240705C00920000 | 2024-06-28 3:59PM EDT | 920.00 | 6.24 | 6.00 | 6.80 | -15.75 | -71.62% | 766 | 343 | 76.56% |
| SMCI240705C00925000 | 2024-06-28 3:56PM EDT | 925.00 | 5.70 | 5.60 | 6.40 | -13.38 | -70.13% | 401 | 299 | 77.37% |
| SMCI240705C00930000 | 2024-06-28 3:59PM EDT | 930.00 | 5.50 | 5.10 | 8.00 | -13.29 | -70.73% | 1,040 | 484 | 81.85% |
| SMCI240705C00935000 | 2024-06-28 3:59PM EDT | 935.00 | 5.60 | 5.00 | 5.70 | -12.00 | -68.18% | 182 | 190 | 79.25% |
| SMCI240705C00940000 | 2024-06-28 3:59PM EDT | 940.00 | 5.08 | 1.15 | 5.30 | -11.42 | -69.21% | 460 | 144 | 71.24% |
| SMCI240705C00945000 | 2024-06-28 3:54PM EDT | 945.00 | 4.95 | 4.40 | 8.90 | -9.35 | -65.38% | 95 | 575 | 89.10% |
| SMCI240705C00950000 | 2024-06-28 3:59PM EDT | 950.00 | 4.80 | 4.10 | 4.90 | -9.10 | -65.47% | 2,494 | 867 | 81.86% |
| SMCI240705C00955000 | 2024-06-28 3:59PM EDT | 955.00 | 4.10 | 4.00 | 4.70 | -9.10 | -68.94% | 149 | 114 | 83.20% |
| SMCI240705C00960000 | 2024-06-28 3:56PM EDT | 960.00 | 4.10 | 3.90 | 4.40 | -7.50 | -64.66% | 624 | 264 | 84.22% |
| SMCI240705C00965000 | 2024-06-28 3:47PM EDT | 965.00 | 4.38 | 3.50 | 4.20 | -7.32 | -62.56% | 120 | 83 | 84.63% |
| SMCI240705C00970000 | 2024-06-28 3:59PM EDT | 970.00 | 3.60 | 3.30 | 4.00 | -7.02 | -66.10% | 514 | 230 | 85.47% |
| SMCI240705C00975000 | 2024-06-28 3:58PM EDT | 975.00 | 3.50 | 3.40 | 3.90 | -6.25 | -64.10% | 280 | 150 | 87.40% |
| SMCI240705C00980000 | 2024-06-28 3:59PM EDT | 980.00 | 3.24 | 3.10 | 3.70 | -5.86 | -64.40% | 255 | 161 | 87.83% |
| SMCI240705C00985000 | 2024-06-28 3:54PM EDT | 985.00 | 3.40 | 0.50 | 3.50 | -7.50 | -68.81% | 84 | 100 | 80.05% |
| SMCI240705C00990000 | 2024-06-28 3:59PM EDT | 990.00 | 3.07 | 2.85 | 3.40 | -4.94 | -61.67% | 303 | 186 | 89.82% |
| SMCI240705C00995000 | 2024-06-28 3:59PM EDT | 995.00 | 2.78 | 2.50 | 3.10 | -5.17 | -65.03% | 157 | 78 | 89.45% |
| SMCI240705C01000000 | 2024-06-28 3:59PM EDT | 1,000.00 | 2.73 | 2.65 | 2.80 | -4.79 | -63.70% | 5,974 | 1,882 | 90.70% |
| SMCI240705C01010000 | 2024-06-28 3:58PM EDT | 1,010.00 | 2.45 | 0.50 | 2.60 | -3.75 | -60.48% | 136 | 90 | 84.35% |
| SMCI240705C01020000 | 2024-06-28 3:57PM EDT | 1,020.00 | 2.25 | 0.40 | 2.55 | -3.80 | -62.81% | 177 | 180 | 86.74% |
| SMCI240705C01030000 | 2024-06-28 3:57PM EDT | 1,030.00 | 2.00 | 0.75 | 2.35 | -3.20 | -61.54% | 175 | 344 | 90.63% |
| SMCI240705C01040000 | 2024-06-28 3:59PM EDT | 1,040.00 | 1.85 | 1.65 | 2.15 | -2.90 | -61.05% | 574 | 188 | 97.19% |
| SMCI240705C01050000 | 2024-06-28 3:57PM EDT | 1,050.00 | 1.70 | 1.50 | 1.95 | -2.60 | -60.47% | 1,186 | 615 | 98.54% |
| SMCI240705C01060000 | 2024-06-28 3:59PM EDT | 1,060.00 | 1.68 | 1.30 | 1.80 | -2.32 | -58.00% | 73 | 137 | 99.66% |
| SMCI240705C01070000 | 2024-06-28 3:19PM EDT | 1,070.00 | 1.52 | 1.15 | 1.65 | -2.08 | -57.78% | 49 | 58 | 100.83% |
| SMCI240705C01080000 | 2024-06-28 3:30PM EDT | 1,080.00 | 1.46 | 1.00 | 1.35 | -1.95 | -57.18% | 108 | 446 | 100.76% |
| SMCI240705C01090000 | 2024-06-28 2:08PM EDT | 1,090.00 | 1.50 | 0.90 | 1.40 | -1.50 | -50.00% | 27 | 68 | 103.15% |
| SMCI240705C01100000 | 2024-06-28 3:59PM EDT | 1,100.00 | 0.94 | 0.95 | 1.00 | -2.01 | -68.14% | 1,991 | 1,352 | 103.20% |
| SMCI240705C01110000 | 2024-06-28 3:59PM EDT | 1,110.00 | 0.95 | 0.85 | 1.05 | -1.60 | -62.75% | 182 | 285 | 105.42% |
| SMCI240705C01120000 | 2024-06-28 3:59PM EDT | 1,120.00 | 1.05 | 0.60 | 1.05 | -1.85 | -63.79% | 23 | 72 | 105.79% |
| SMCI240705C01130000 | 2024-06-28 3:17PM EDT | 1,130.00 | 0.55 | 0.50 | 1.00 | -1.50 | -73.17% | 39 | 60 | 106.84% |
| SMCI240705C01140000 | 2024-06-28 3:19PM EDT | 1,140.00 | 0.75 | 0.45 | 0.80 | -1.29 | -63.24% | 179 | 246 | 106.59% |
| SMCI240705C01160000 | 2024-06-28 3:48PM EDT | 1,160.00 | 0.66 | 0.00 | 0.75 | -1.09 | -62.29% | 123 | 217 | 104.30% |
| SMCI240705C01170000 | 2024-06-28 3:31PM EDT | 1,170.00 | 0.50 | 0.25 | 2.30 | -0.99 | -66.44% | 49 | 59 | 125.73% |
| SMCI240705C01180000 | 2024-06-28 3:22PM EDT | 1,180.00 | 0.45 | 0.20 | 1.20 | -0.95 | -67.86% | 50 | 78 | 117.68% |
| SMCI240705C01190000 | 2024-06-28 3:17PM EDT | 1,190.00 | 0.65 | 0.40 | 0.60 | -0.60 | -48.00% | 46 | 51 | 114.84% |
| SMCI240705C01200000 | 2024-06-28 3:59PM EDT | 1,200.00 | 0.35 | 0.30 | 0.35 | -0.85 | -70.83% | 774 | 1,433 | 111.13% |
| SMCI240705C01210000 | 2024-06-28 3:54PM EDT | 1,210.00 | 0.33 | 0.05 | 0.60 | -0.92 | -73.60% | 10 | 103 | 113.18% |
| SMCI240705C01220000 | 2024-06-28 3:37PM EDT | 1,220.00 | 0.40 | 0.00 | 0.40 | -0.51 | -56.04% | 20 | 87 | 109.28% |
| SMCI240705C01230000 | 2024-06-28 1:40PM EDT | 1,230.00 | 0.50 | 0.10 | 0.55 | -0.70 | -58.33% | 18 | 31 | 117.29% |
| SMCI240705C01240000 | 2024-06-28 3:05PM EDT | 1,240.00 | 0.25 | 0.00 | 0.50 | -0.60 | -70.59% | 4 | 43 | 115.92% |
| SMCI240705C01250000 | 2024-06-28 3:57PM EDT | 1,250.00 | 0.25 | 0.20 | 0.45 | -0.50 | -66.67% | 46 | 243 | 121.29% |
| SMCI240705C01260000 | 2024-06-28 3:28PM EDT | 1,260.00 | 0.20 | 0.05 | 0.30 | -0.48 | -70.59% | 157 | 53 | 115.33% |
| SMCI240705C01270000 | 2024-06-28 2:54PM EDT | 1,270.00 | 0.15 | 0.10 | 0.40 | -0.55 | -78.57% | 206 | 37 | 121.68% |
| SMCI240705C01280000 | 2024-06-28 3:21PM EDT | 1,280.00 | 0.20 | 0.00 | 0.40 | -0.55 | -73.33% | 78 | 55 | 120.70% |
| SMCI240705C01290000 | 2024-06-28 3:36PM EDT | 1,290.00 | 0.05 | 0.00 | 0.35 | -0.58 | -92.06% | 28 | 20 | 120.90% |
| SMCI240705C01300000 | 2024-06-28 3:50PM EDT | 1,300.00 | 0.15 | 0.15 | 0.25 | -0.35 | -70.00% | 171 | 398 | 124.32% |
| SMCI240705C01320000 | 2024-06-28 3:36PM EDT | 1,320.00 | 0.12 | 0.10 | 0.15 | -0.28 | -70.00% | 43 | 281 | 122.07% |
| SMCI240705C01340000 | 2024-06-28 2:01PM EDT | 1,340.00 | 0.15 | 0.00 | 0.20 | -0.15 | -50.00% | 64 | 156 | 123.05% |
| SMCI240705C01360000 | 2024-06-28 1:03PM EDT | 1,360.00 | 0.15 | 0.05 | 0.30 | -0.13 | -46.43% | 38 | 48 | 133.11% |
| SMCI240705C01380000 | 2024-06-28 3:25PM EDT | 1,380.00 | 0.05 | 0.00 | 0.20 | -0.20 | -80.00% | 30 | 151 | 129.49% |
| SMCI240705C01400000 | 2024-06-28 3:59PM EDT | 1,400.00 | 0.05 | 0.05 | 0.15 | -0.15 | -75.00% | 453 | 244 | 132.62% |
| SMCI240705C01440000 | 2024-06-28 3:35PM EDT | 1,440.00 | 0.05 | 0.00 | 0.05 | -0.06 | -54.55% | 14 | 15 | 124.22% |
| SMCI240705C01460000 | 2024-06-28 11:55AM EDT | 1,460.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 5 | 17 | 133.59% |
| SMCI240705C01480000 | 2024-06-28 1:48PM EDT | 1,480.00 | 0.05 | 0.00 | 0.25 | -0.07 | -58.33% | 11 | 82 | 147.66% |
| SMCI240705C01500000 | 2024-06-28 10:44AM EDT | 1,500.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 54 | 322 | 132.03% |
| SMCI240705C01520000 | 2024-06-28 12:30PM EDT | 1,520.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 75 | 891 | 134.38% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00460000 | 2024-06-27 2:48PM EDT | 460.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 228 | 132.03% |
| SMCI240705P00470000 | 2024-06-28 11:12AM EDT | 470.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 29 | 50 | 127.34% |
| SMCI240705P00480000 | 2024-06-28 3:35PM EDT | 480.00 | 0.05 | 0.00 | 0.05 | -0.80 | -94.12% | 31 | 1 | 123.44% |
| SMCI240705P00490000 | 2024-06-28 12:00PM EDT | 490.00 | 0.08 | 0.00 | 0.05 | -0.02 | -20.00% | 28 | 21 | 118.75% |
| SMCI240705P00500000 | 2024-06-28 3:59PM EDT | 500.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 11 | 33 | 125.78% |
| SMCI240705P00510000 | 2024-06-28 3:43PM EDT | 510.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 9 | 28 | 116.80% |
| SMCI240705P00520000 | 2024-06-27 3:05PM EDT | 520.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 26 | 122.46% |
| SMCI240705P00530000 | 2024-06-28 12:34PM EDT | 530.00 | 0.10 | 0.00 | 0.30 | -0.07 | -41.18% | 2 | 4 | 120.12% |
| SMCI240705P00540000 | 2024-06-28 10:52AM EDT | 540.00 | 0.15 | 0.00 | 0.30 | +0.04 | +36.36% | 1 | 26 | 115.33% |
| SMCI240705P00550000 | 2024-06-28 3:56PM EDT | 550.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 4 | 95 | 99.22% |
| SMCI240705P00560000 | 2024-06-28 2:42PM EDT | 560.00 | 0.10 | 0.00 | 0.35 | -0.05 | -33.33% | 3 | 32 | 107.91% |
| SMCI240705P00570000 | 2024-06-27 10:42AM EDT | 570.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 3 | 16 | 104.88% |
| SMCI240705P00580000 | 2024-06-27 10:44AM EDT | 580.00 | 0.12 | 0.00 | 0.15 | +0.02 | +20.00% | 2 | 27 | 90.43% |
| SMCI240705P00590000 | 2024-06-28 2:31PM EDT | 590.00 | 0.13 | 0.00 | 0.25 | +0.03 | +30.00% | 4 | 15 | 91.02% |
| SMCI240705P00600000 | 2024-06-28 2:57PM EDT | 600.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 156 | 313 | 86.72% |
| SMCI240705P00610000 | 2024-06-28 2:52PM EDT | 610.00 | 0.17 | 0.00 | 0.60 | +0.02 | +13.33% | 7 | 175 | 91.46% |
| SMCI240705P00620000 | 2024-06-28 3:59PM EDT | 620.00 | 0.18 | 0.15 | 0.65 | -0.02 | -10.00% | 5 | 89 | 90.33% |
| SMCI240705P00630000 | 2024-06-28 3:51PM EDT | 630.00 | 0.13 | 0.00 | 0.25 | -0.07 | -35.00% | 38 | 245 | 74.32% |
| SMCI240705P00640000 | 2024-06-28 3:56PM EDT | 640.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 32 | 86 | 70.31% |
| SMCI240705P00650000 | 2024-06-28 3:59PM EDT | 650.00 | 0.30 | 0.20 | 0.45 | +0.05 | +20.00% | 52 | 415 | 74.51% |
| SMCI240705P00660000 | 2024-06-28 3:53PM EDT | 660.00 | 0.42 | 0.10 | 0.55 | +0.14 | +50.00% | 35 | 87 | 70.22% |
| SMCI240705P00670000 | 2024-06-28 3:51PM EDT | 670.00 | 0.30 | 0.15 | 0.45 | 0.00 | - | 190 | 178 | 65.19% |
| SMCI240705P00680000 | 2024-06-28 3:39PM EDT | 680.00 | 0.62 | 0.30 | 0.75 | +0.32 | +106.67% | 93 | 198 | 66.09% |
| SMCI240705P00690000 | 2024-06-28 3:59PM EDT | 690.00 | 0.62 | 0.45 | 0.70 | +0.26 | +72.22% | 84 | 222 | 62.50% |
| SMCI240705P00700000 | 2024-06-28 3:59PM EDT | 700.00 | 0.90 | 0.75 | 1.00 | +0.50 | +125.00% | 840 | 1,160 | 62.31% |
| SMCI240705P00710000 | 2024-06-28 3:58PM EDT | 710.00 | 1.15 | 1.00 | 1.55 | +0.66 | +134.69% | 348 | 440 | 61.84% |
| SMCI240705P00715000 | 2024-06-28 3:31PM EDT | 715.00 | 1.70 | 0.20 | 1.80 | +1.23 | +261.70% | 113 | 110 | 56.62% |
| SMCI240705P00720000 | 2024-06-28 3:58PM EDT | 720.00 | 1.90 | 0.75 | 2.10 | +1.40 | +280.00% | 206 | 229 | 58.20% |
| SMCI240705P00725000 | 2024-06-28 3:59PM EDT | 725.00 | 2.10 | 1.80 | 2.40 | +1.42 | +208.82% | 180 | 175 | 60.71% |
| SMCI240705P00730000 | 2024-06-28 3:59PM EDT | 730.00 | 2.56 | 2.30 | 3.00 | +2.01 | +365.45% | 207 | 298 | 61.45% |
| SMCI240705P00735000 | 2024-06-28 3:59PM EDT | 735.00 | 2.73 | 2.55 | 3.30 | +2.05 | +301.47% | 383 | 196 | 60.21% |
| SMCI240705P00740000 | 2024-06-28 3:59PM EDT | 740.00 | 3.10 | 3.10 | 4.00 | +2.30 | +287.50% | 282 | 216 | 60.55% |
| SMCI240705P00745000 | 2024-06-28 3:55PM EDT | 745.00 | 3.40 | 3.60 | 4.50 | +2.52 | +286.36% | 119 | 104 | 59.91% |
| SMCI240705P00750000 | 2024-06-28 3:59PM EDT | 750.00 | 4.90 | 4.50 | 5.00 | +3.90 | +390.00% | 1,729 | 649 | 59.83% |
| SMCI240705P00755000 | 2024-06-28 3:58PM EDT | 755.00 | 5.05 | 5.00 | 9.80 | +3.60 | +248.28% | 223 | 302 | 66.40% |
| SMCI240705P00760000 | 2024-06-28 3:58PM EDT | 760.00 | 6.10 | 5.90 | 10.70 | +4.55 | +293.55% | 468 | 296 | 65.92% |
| SMCI240705P00765000 | 2024-06-28 3:59PM EDT | 765.00 | 7.50 | 3.50 | 11.80 | +5.90 | +368.75% | 217 | 112 | 60.33% |
| SMCI240705P00770000 | 2024-06-28 3:59PM EDT | 770.00 | 8.43 | 4.20 | 12.90 | +6.73 | +395.88% | 674 | 292 | 59.58% |
| SMCI240705P00775000 | 2024-06-28 3:59PM EDT | 775.00 | 8.90 | 5.60 | 14.10 | +7.00 | +368.42% | 515 | 205 | 59.72% |
| SMCI240705P00780000 | 2024-06-28 3:59PM EDT | 780.00 | 11.50 | 7.00 | 15.40 | +9.20 | +400.00% | 777 | 463 | 59.63% |
| SMCI240705P00785000 | 2024-06-28 3:59PM EDT | 785.00 | 12.30 | 8.60 | 15.30 | +9.45 | +331.58% | 753 | 695 | 57.64% |
| SMCI240705P00790000 | 2024-06-28 3:58PM EDT | 790.00 | 15.00 | 10.30 | 19.00 | +12.00 | +400.00% | 1,172 | 878 | 60.33% |
| SMCI240705P00795000 | 2024-06-28 3:58PM EDT | 795.00 | 16.15 | 12.20 | 18.00 | +12.25 | +314.10% | 497 | 213 | 57.07% |
| SMCI240705P00800000 | 2024-06-28 3:59PM EDT | 800.00 | 18.90 | 17.90 | 20.00 | +14.90 | +372.50% | 3,323 | 1,164 | 61.61% |
| SMCI240705P00805000 | 2024-06-28 3:58PM EDT | 805.00 | 20.20 | 16.50 | 25.00 | +15.50 | +329.79% | 270 | 119 | 60.93% |
| SMCI240705P00807500 | 2024-06-28 3:58PM EDT | 807.50 | 20.00 | 17.60 | 26.40 | +13.70 | +217.46% | 107 | 77 | 61.26% |
| SMCI240705P00810000 | 2024-06-28 3:57PM EDT | 810.00 | 22.90 | 18.80 | 24.00 | +17.70 | +340.38% | 1,059 | 333 | 57.35% |
| SMCI240705P00812500 | 2024-06-28 3:59PM EDT | 812.50 | 23.54 | 22.00 | 29.00 | +16.84 | +251.34% | 101 | 80 | 63.90% |
| SMCI240705P00815000 | 2024-06-28 3:59PM EDT | 815.00 | 24.75 | 21.30 | 28.90 | +18.65 | +305.74% | 344 | 181 | 60.31% |
| SMCI240705P00820000 | 2024-06-28 3:59PM EDT | 820.00 | 28.58 | 23.70 | 30.00 | +21.58 | +308.29% | 1,227 | 269 | 58.59% |
| SMCI240705P00825000 | 2024-06-28 3:59PM EDT | 825.00 | 30.35 | 26.10 | 36.10 | +22.45 | +284.18% | 865 | 433 | 62.07% |
| SMCI240705P00830000 | 2024-06-28 3:59PM EDT | 830.00 | 34.43 | 28.60 | 37.80 | +25.14 | +270.61% | 1,749 | 855 | 60.49% |
| SMCI240705P00832500 | 2024-06-28 3:59PM EDT | 832.50 | 36.50 | 30.90 | 40.90 | +26.04 | +248.95% | 168 | 79 | 63.25% |
| SMCI240705P00835000 | 2024-06-28 3:59PM EDT | 835.00 | 37.50 | 32.30 | 42.30 | +27.00 | +257.14% | 1,031 | 158 | 63.05% |
| SMCI240705P00837500 | 2024-06-28 3:58PM EDT | 837.50 | 36.00 | 34.00 | 44.00 | +24.50 | +213.04% | 286 | 89 | 63.45% |
| SMCI240705P00840000 | 2024-06-28 3:59PM EDT | 840.00 | 40.00 | 36.00 | 45.60 | +26.90 | +205.34% | 1,864 | 219 | 64.00% |
| SMCI240705P00842500 | 2024-06-28 3:58PM EDT | 842.50 | 41.20 | 41.20 | 43.70 | +27.80 | +207.46% | 282 | 243 | 64.15% |
| SMCI240705P00845000 | 2024-06-28 3:58PM EDT | 845.00 | 41.70 | 41.90 | 51.50 | +27.70 | +197.86% | 1,185 | 226 | 70.22% |
| SMCI240705P00847500 | 2024-06-28 3:59PM EDT | 847.50 | 43.77 | 44.70 | 47.20 | +29.17 | +199.79% | 211 | 67 | 64.71% |
| SMCI240705P00850000 | 2024-06-28 3:58PM EDT | 850.00 | 46.43 | 39.30 | 50.00 | +31.93 | +220.21% | 1,559 | 266 | 57.62% |
| SMCI240705P00852500 | 2024-06-28 3:59PM EDT | 852.50 | 50.00 | 44.10 | 54.10 | +34.22 | +216.86% | 179 | 117 | 64.17% |
| SMCI240705P00855000 | 2024-06-28 3:58PM EDT | 855.00 | 49.11 | 46.10 | 56.10 | +32.11 | +188.88% | 1,626 | 94 | 64.81% |
| SMCI240705P00860000 | 2024-06-28 3:59PM EDT | 860.00 | 55.30 | 46.90 | 57.00 | +36.90 | +200.54% | 1,504 | 337 | 57.97% |
| SMCI240705P00865000 | 2024-06-28 3:58PM EDT | 865.00 | 57.00 | 50.80 | 67.40 | +36.10 | +172.73% | 440 | 95 | 66.86% |
| SMCI240705P00870000 | 2024-06-28 3:57PM EDT | 870.00 | 58.20 | 55.00 | 69.50 | +35.50 | +156.39% | 425 | 187 | 65.31% |
| SMCI240705P00875000 | 2024-06-28 3:57PM EDT | 875.00 | 68.00 | 62.30 | 72.30 | +43.32 | +175.53% | 333 | 131 | 68.61% |
| SMCI240705P00880000 | 2024-06-28 3:59PM EDT | 880.00 | 69.00 | 66.20 | 76.20 | +42.15 | +156.98% | 911 | 262 | 68.62% |
| SMCI240705P00885000 | 2024-06-28 3:59PM EDT | 885.00 | 72.40 | 70.10 | 80.10 | +42.65 | +143.36% | 344 | 122 | 68.38% |
| SMCI240705P00890000 | 2024-06-28 3:59PM EDT | 890.00 | 78.90 | 75.00 | 85.00 | +45.60 | +136.94% | 538 | 125 | 70.93% |
| SMCI240705P00895000 | 2024-06-28 3:20PM EDT | 895.00 | 67.50 | 79.10 | 89.10 | +32.40 | +92.31% | 188 | 183 | 70.92% |
| SMCI240705P00900000 | 2024-06-28 3:58PM EDT | 900.00 | 87.04 | 83.50 | 93.50 | +48.24 | +124.33% | 2,030 | 422 | 71.65% |
| SMCI240705P00905000 | 2024-06-28 3:33PM EDT | 905.00 | 75.76 | 88.10 | 98.10 | +32.56 | +75.37% | 11 | 112 | 72.91% |
| SMCI240705P00910000 | 2024-06-28 3:10PM EDT | 910.00 | 74.58 | 92.70 | 102.70 | +28.97 | +63.52% | 11 | 89 | 74.05% |
| SMCI240705P00915000 | 2024-06-28 3:54PM EDT | 915.00 | 91.10 | 97.10 | 107.10 | +28.58 | +45.71% | 16 | 64 | 74.34% |
| SMCI240705P00920000 | 2024-06-28 2:59PM EDT | 920.00 | 86.97 | 100.10 | 115.20 | +33.15 | +61.59% | 25 | 134 | 78.80% |
| SMCI240705P00925000 | 2024-06-28 3:34PM EDT | 925.00 | 92.65 | 104.40 | 119.40 | +35.90 | +63.26% | 55 | 44 | 78.35% |
| SMCI240705P00930000 | 2024-06-28 3:59PM EDT | 930.00 | 114.25 | 109.10 | 124.10 | +51.14 | +81.03% | 42 | 51 | 79.48% |
| SMCI240705P00935000 | 2024-06-28 3:47PM EDT | 935.00 | 103.39 | 113.10 | 129.10 | +16.06 | +18.39% | 6 | 13 | 79.68% |
| SMCI240705P00940000 | 2024-06-28 1:08PM EDT | 940.00 | 110.80 | 117.10 | 133.10 | +45.63 | +70.02% | 2 | 65 | 77.42% |
| SMCI240705P00945000 | 2024-06-28 10:23AM EDT | 945.00 | 76.50 | 122.20 | 138.20 | -41.35 | -35.09% | 2 | 22 | 80.01% |
| SMCI240705P00950000 | 2024-06-28 3:58PM EDT | 950.00 | 130.71 | 127.10 | 143.10 | +56.51 | +76.16% | 40 | 57 | 81.63% |
| SMCI240705P00955000 | 2024-06-28 3:54PM EDT | 955.00 | 128.10 | 132.20 | 148.20 | +3.30 | +2.64% | 6 | 25 | 84.19% |
| SMCI240705P00960000 | 2024-06-28 2:06PM EDT | 960.00 | 118.74 | 136.50 | 152.50 | -4.26 | -3.46% | 10 | 63 | 82.65% |
| SMCI240705P00965000 | 2024-06-25 11:59AM EDT | 965.00 | 126.30 | 142.40 | 157.40 | 0.00 | - | 4 | 14 | 86.75% |
| SMCI240705P00970000 | 2024-06-28 12:36PM EDT | 970.00 | 140.76 | 146.30 | 162.20 | +50.08 | +55.23% | 5 | 40 | 85.21% |
| SMCI240705P00975000 | 2024-06-28 3:42PM EDT | 975.00 | 135.98 | 151.10 | 167.10 | +24.51 | +21.99% | 3 | 23 | 86.26% |
| SMCI240705P00980000 | 2024-06-27 11:18AM EDT | 980.00 | 118.45 | 155.80 | 173.20 | 0.00 | - | 1 | 21 | 90.45% |
| SMCI240705P00985000 | 2024-06-27 1:20PM EDT | 985.00 | 114.00 | 161.40 | 177.20 | 0.00 | - | 1 | 28 | 91.20% |
| SMCI240705P00990000 | 2024-06-27 2:10PM EDT | 990.00 | 112.00 | 166.60 | 181.60 | 0.00 | - | 2 | 63 | 91.86% |
| SMCI240705P00995000 | 2024-06-28 9:33AM EDT | 995.00 | 117.28 | 171.30 | 186.50 | -29.59 | -20.15% | 1 | 66 | 92.44% |
| SMCI240705P01000000 | 2024-06-28 12:53PM EDT | 1,000.00 | 173.48 | 176.00 | 191.40 | +54.83 | +46.21% | 35 | 142 | 92.93% |
| SMCI240705P01010000 | 2024-06-26 11:17AM EDT | 1,010.00 | 200.24 | 185.60 | 201.10 | 0.00 | - | 1 | 16 | 93.99% |
| SMCI240705P01020000 | 2024-06-28 11:41AM EDT | 1,020.00 | 165.70 | 194.90 | 212.00 | -10.62 | -6.02% | 6 | 18 | 98.12% |
| SMCI240705P01030000 | 2024-06-24 10:37AM EDT | 1,030.00 | 141.10 | 203.60 | 222.00 | -48.40 | -25.54% | 1 | 13 | 96.29% |
| SMCI240705P01040000 | 2024-06-24 3:47PM EDT | 1,040.00 | 213.20 | 213.50 | 232.00 | 0.00 | - | 6 | 7 | 99.04% |
| SMCI240705P01050000 | 2024-06-27 3:08PM EDT | 1,050.00 | 196.44 | 222.90 | 242.00 | +29.49 | +17.66% | 6 | 15 | 99.32% |
| SMCI240705P01060000 | 2024-06-27 1:31PM EDT | 1,060.00 | 184.84 | 233.00 | 252.00 | +0.88 | +0.48% | 1 | 9 | 102.83% |
| SMCI240705P01070000 | 2024-06-24 10:41AM EDT | 1,070.00 | 232.00 | 242.30 | 261.80 | 0.00 | - | 2 | 10 | 100.85% |
| SMCI240705P01080000 | 2024-06-24 10:42AM EDT | 1,080.00 | 245.00 | 252.50 | 272.00 | 0.00 | - | 6 | 5 | 106.06% |
| SMCI240705P01090000 | 2024-06-26 9:52AM EDT | 1,090.00 | 247.50 | 262.50 | 282.00 | 0.00 | - | 1 | 10 | 108.89% |
| SMCI240705P01100000 | 2024-06-27 1:03PM EDT | 1,100.00 | 221.10 | 272.40 | 291.90 | 0.00 | - | 1 | 18 | 110.50% |
| SMCI240705P01110000 | 2024-06-20 2:32PM EDT | 1,110.00 | 194.20 | 282.00 | 300.00 | 0.00 | - | 2 | 2 | 92.14% |
| SMCI240705P01120000 | 2024-06-25 10:10AM EDT | 1,120.00 | 285.60 | 292.10 | 310.00 | 0.00 | - | 3 | 6 | 96.04% |
| SMCI240705P01130000 | 2024-06-20 3:47PM EDT | 1,130.00 | 217.10 | 302.10 | 320.00 | 0.00 | - | - | 4 | 98.39% |
| SMCI240705P01140000 | 2024-06-28 3:58PM EDT | 1,140.00 | 319.48 | 312.00 | 330.00 | +45.08 | +16.43% | 5 | 5 | 99.07% |
| SMCI240705P01160000 | 2024-06-24 9:37AM EDT | 1,160.00 | 293.50 | 332.00 | 350.00 | 0.00 | - | 2 | 10 | 103.52% |
| SMCI240705P01170000 | 2024-06-20 9:48AM EDT | 1,170.00 | 184.30 | 342.00 | 360.00 | 0.00 | - | - | 10 | 105.76% |
| SMCI240705P01180000 | 2024-06-20 2:46PM EDT | 1,180.00 | 265.70 | 352.00 | 370.00 | 0.00 | - | 2 | 2 | 107.91% |
| SMCI240705P01190000 | 2024-06-20 2:46PM EDT | 1,190.00 | 275.10 | 362.00 | 380.00 | 0.00 | - | - | 1 | 110.06% |
| SMCI240705P01200000 | 2024-06-27 9:33AM EDT | 1,200.00 | 359.70 | 372.00 | 390.00 | 0.00 | - | 3 | 6 | 112.21% |
| SMCI240705P01240000 | 2024-06-20 11:56AM EDT | 1,240.00 | 273.20 | 412.00 | 430.00 | 0.00 | - | - | 0 | 120.41% |
| SMCI240705P01260000 | 2024-06-20 10:11AM EDT | 1,260.00 | 289.98 | 432.00 | 450.00 | 0.00 | - | - | 0 | 124.41% |
| SMCI240705P01290000 | 2024-06-28 10:42AM EDT | 1,290.00 | 425.00 | 462.00 | 480.00 | +34.96 | +8.96% | 2 | 0 | 130.27% |
| SMCI240705P01300000 | 2024-06-20 1:35PM EDT | 1,300.00 | 399.77 | 472.00 | 490.00 | 0.00 | - | - | 0 | 132.18% |
| SMCI240705P01380000 | 2024-06-20 10:11AM EDT | 1,380.00 | 405.52 | 552.00 | 570.00 | 0.00 | - | - | 0 | 146.78% |
© 2024 Yahoo. All rights reserved.