Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 9, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240809C00470000 | 2024-06-28 12:15PM EDT | 470.00 | 372.50 | 364.60 | 376.60 | 0.00 | - | 2 | 1 | 102.89% |
| SMCI240809C00600000 | 2024-07-02 11:01AM EDT | 600.00 | 252.94 | 242.00 | 254.60 | +40.64 | +19.14% | 20 | 22 | 86.39% |
| SMCI240809C00740000 | 2024-07-01 12:17PM EDT | 740.00 | 130.50 | 137.70 | 149.10 | 0.00 | - | 2 | 16 | 85.34% |
| SMCI240809C00750000 | 2024-07-01 10:25AM EDT | 750.00 | 110.09 | 132.10 | 137.00 | 0.00 | - | 3 | 20 | 82.41% |
| SMCI240809C00785000 | 2024-07-02 10:23AM EDT | 785.00 | 114.48 | 112.40 | 119.80 | +25.96 | +29.33% | 3 | 4 | 84.14% |
| SMCI240809C00795000 | 2024-07-01 1:04PM EDT | 795.00 | 93.88 | 104.40 | 110.80 | 0.00 | - | 52 | 45 | 81.02% |
| SMCI240809C00800000 | 2024-07-02 11:10AM EDT | 800.00 | 116.50 | 101.90 | 108.40 | +21.50 | +22.63% | 7 | 19 | 81.17% |
| SMCI240809C00815000 | 2024-07-02 11:15AM EDT | 815.00 | 106.15 | 97.10 | 103.80 | +17.15 | +19.27% | 3 | 4 | 83.88% |
| SMCI240809C00820000 | 2024-07-02 10:42AM EDT | 820.00 | 95.20 | 94.30 | 98.80 | +3.20 | +3.48% | 2 | 6 | 82.46% |
| SMCI240809C00830000 | 2024-07-02 2:55PM EDT | 830.00 | 89.00 | 88.50 | 93.90 | -4.46 | -4.77% | 28 | 2 | 81.84% |
| SMCI240809C00835000 | 2024-07-02 12:58PM EDT | 835.00 | 90.47 | 87.00 | 91.60 | +8.47 | +10.33% | 13 | 1 | 82.20% |
| SMCI240809C00840000 | 2024-07-02 11:14AM EDT | 840.00 | 94.50 | 84.00 | 90.00 | +14.50 | +18.13% | 1 | 5 | 82.14% |
| SMCI240809C00845000 | 2024-06-28 3:58PM EDT | 845.00 | 86.00 | 81.40 | 87.00 | 0.00 | - | 2 | 1 | 81.57% |
| SMCI240809C00850000 | 2024-07-02 2:23PM EDT | 850.00 | 84.00 | 80.30 | 85.00 | +8.81 | +11.72% | 33 | 175 | 82.12% |
| SMCI240809C00855000 | 2024-07-02 11:14AM EDT | 855.00 | 88.34 | 77.30 | 83.00 | -3.66 | -3.98% | 1 | 12 | 81.75% |
| SMCI240809C00870000 | 2024-07-01 1:04PM EDT | 870.00 | 65.00 | 71.40 | 77.00 | 0.00 | - | 3 | 7 | 81.85% |
| SMCI240809C00875000 | 2024-06-28 10:40AM EDT | 875.00 | 94.55 | 69.20 | 75.20 | 0.00 | - | 1 | 1 | 81.78% |
| SMCI240809C00880000 | 2024-07-01 9:43AM EDT | 880.00 | 58.87 | 67.20 | 73.30 | 0.00 | - | 4 | 5 | 81.73% |
| SMCI240809C00885000 | 2024-07-02 12:12PM EDT | 885.00 | 67.00 | 66.10 | 71.50 | +4.00 | +6.35% | 7 | 15 | 82.10% |
| SMCI240809C00890000 | 2024-07-01 10:35AM EDT | 890.00 | 55.80 | 64.10 | 73.30 | 0.00 | - | 2 | 15 | 83.69% |
| SMCI240809C00900000 | 2024-07-02 3:40PM EDT | 900.00 | 64.03 | 63.10 | 66.40 | +7.63 | +13.53% | 11 | 8 | 83.28% |
| SMCI240809C00905000 | 2024-06-28 10:14AM EDT | 905.00 | 96.00 | 60.60 | 64.80 | 0.00 | - | 1 | 1 | 82.95% |
| SMCI240809C00925000 | 2024-06-28 12:51PM EDT | 925.00 | 59.16 | 53.00 | 58.50 | 0.00 | - | 2 | 1 | 82.44% |
| SMCI240809C00930000 | 2024-07-02 10:08AM EDT | 930.00 | 56.95 | 53.90 | 57.40 | -5.92 | -9.42% | 1 | 3 | 83.79% |
| SMCI240809C00950000 | 2024-07-02 12:30PM EDT | 950.00 | 50.95 | 49.10 | 51.60 | +9.03 | +21.54% | 56 | 14 | 84.22% |
| SMCI240809C00960000 | 2024-07-02 11:05AM EDT | 960.00 | 53.03 | 46.30 | 50.30 | +13.53 | +34.25% | 10 | 1 | 84.84% |
| SMCI240809C00965000 | 2024-06-28 10:19AM EDT | 965.00 | 72.03 | 44.50 | 47.90 | 0.00 | - | 10 | 10 | 84.03% |
| SMCI240809C00995000 | 2024-06-28 3:34PM EDT | 995.00 | 45.10 | 37.80 | 41.10 | 0.00 | - | 4 | 4 | 84.41% |
| SMCI240809C01000000 | 2024-07-02 3:32PM EDT | 1,000.00 | 40.00 | 38.20 | 40.00 | +5.00 | +14.29% | 48 | 37 | 85.19% |
| SMCI240809C01040000 | 2024-06-28 3:40PM EDT | 1,040.00 | 38.09 | 29.30 | 34.60 | 0.00 | - | 4 | 4 | 86.00% |
| SMCI240809C01100000 | 2024-07-02 3:08PM EDT | 1,100.00 | 22.98 | 23.30 | 25.00 | -5.72 | -19.93% | 9 | 11 | 87.86% |
| SMCI240809C01130000 | 2024-07-02 3:08PM EDT | 1,130.00 | 20.06 | 18.90 | 21.70 | -4.53 | -18.42% | 9 | 9 | 87.70% |
| SMCI240809C01140000 | 2024-06-28 12:14PM EDT | 1,140.00 | 23.50 | 18.40 | 20.80 | 0.00 | - | 1 | 1 | 88.31% |
| SMCI240809C01240000 | 2024-06-28 12:02PM EDT | 1,240.00 | 20.30 | 11.10 | 14.70 | 0.00 | - | 1 | 1 | 91.82% |
PutsforAugust 9, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240809P00550000 | 2024-07-01 10:35AM EDT | 550.00 | 7.00 | 2.90 | 5.30 | 0.00 | - | 2 | 5 | 81.32% |
| SMCI240809P00570000 | 2024-07-01 1:37PM EDT | 570.00 | 6.44 | 4.40 | 5.60 | 0.00 | - | 3 | 6 | 78.87% |
| SMCI240809P00580000 | 2024-07-02 1:26PM EDT | 580.00 | 6.64 | 5.80 | 6.50 | -2.36 | -26.22% | 2 | 7 | 79.69% |
| SMCI240809P00590000 | 2024-07-02 1:28PM EDT | 590.00 | 7.80 | 6.90 | 7.40 | -0.79 | -9.20% | 5 | 3 | 79.61% |
| SMCI240809P00600000 | 2024-07-02 1:44PM EDT | 600.00 | 8.60 | 7.80 | 8.40 | -4.70 | -35.34% | 13 | 8 | 79.10% |
| SMCI240809P00610000 | 2024-07-02 2:23PM EDT | 610.00 | 9.49 | 8.80 | 9.70 | -3.93 | -29.28% | 5 | 4 | 78.84% |
| SMCI240809P00620000 | 2024-06-28 3:55PM EDT | 620.00 | 13.65 | 10.10 | 10.90 | 0.00 | - | 5 | 4 | 78.53% |
| SMCI240809P00630000 | 2024-06-28 3:31PM EDT | 630.00 | 14.00 | 10.30 | 12.30 | 0.00 | - | 2 | 2 | 77.05% |
| SMCI240809P00640000 | 2024-07-02 11:55AM EDT | 640.00 | 14.20 | 11.40 | 14.00 | -6.60 | -31.73% | 1 | 22 | 76.63% |
| SMCI240809P00650000 | 2024-07-02 11:14AM EDT | 650.00 | 15.24 | 14.60 | 15.70 | -4.46 | -22.64% | 1 | 26 | 77.86% |
| SMCI240809P00660000 | 2024-07-02 10:57AM EDT | 660.00 | 17.58 | 17.00 | 17.70 | -1.77 | -9.15% | 17 | 4 | 78.24% |
| SMCI240809P00670000 | 2024-07-02 12:28PM EDT | 670.00 | 20.70 | 18.40 | 19.80 | -8.80 | -29.83% | 26 | 17 | 77.60% |
| SMCI240809P00680000 | 2024-07-01 10:42AM EDT | 680.00 | 23.23 | 20.60 | 22.00 | -9.77 | -29.61% | 8 | 10 | 77.44% |
| SMCI240809P00690000 | 2024-07-02 12:12PM EDT | 690.00 | 26.10 | 22.80 | 24.60 | -1.45 | -5.26% | 2 | 7 | 77.31% |
| SMCI240809P00700000 | 2024-07-02 3:57PM EDT | 700.00 | 26.62 | 26.20 | 27.40 | -8.37 | -23.92% | 15 | 39 | 77.87% |
| SMCI240809P00710000 | 2024-07-02 11:05AM EDT | 710.00 | 28.65 | 28.00 | 30.30 | -9.62 | -25.14% | 2 | 7 | 77.20% |
| SMCI240809P00715000 | 2024-07-01 11:55AM EDT | 715.00 | 40.02 | 28.50 | 31.70 | 0.00 | - | 6 | 24 | 76.52% |
| SMCI240809P00720000 | 2024-07-02 3:57PM EDT | 720.00 | 32.32 | 30.70 | 33.40 | -8.63 | -21.07% | 3 | 13 | 77.01% |
| SMCI240809P00730000 | 2024-06-28 3:55PM EDT | 730.00 | 43.10 | 32.90 | 37.80 | 0.00 | - | 9 | 9 | 77.08% |
| SMCI240809P00735000 | 2024-07-01 10:08AM EDT | 735.00 | 55.07 | 36.40 | 39.00 | 0.00 | - | 1 | 1 | 77.82% |
| SMCI240809P00740000 | 2024-06-28 12:42PM EDT | 740.00 | 46.32 | 38.30 | 40.20 | 0.00 | - | 1 | 1 | 77.59% |
| SMCI240809P00745000 | 2024-07-01 2:10PM EDT | 745.00 | 49.33 | 39.60 | 42.20 | -1.27 | -2.51% | 1 | 2 | 77.41% |
| SMCI240809P00750000 | 2024-07-02 12:37PM EDT | 750.00 | 45.50 | 41.60 | 44.30 | -3.90 | -7.89% | 7 | 15 | 77.62% |
| SMCI240809P00755000 | 2024-07-02 9:44AM EDT | 755.00 | 52.30 | 43.50 | 46.10 | -0.54 | -1.02% | 1 | 6 | 77.56% |
| SMCI240809P00760000 | 2024-07-01 2:13PM EDT | 760.00 | 59.50 | 45.10 | 48.20 | 0.00 | - | 3 | 2 | 77.44% |
| SMCI240809P00765000 | 2024-07-02 3:19PM EDT | 765.00 | 51.00 | 47.50 | 49.90 | -4.20 | -7.61% | 1 | 1 | 77.48% |
| SMCI240809P00775000 | 2024-07-01 2:17PM EDT | 775.00 | 60.55 | 51.50 | 54.70 | -0.96 | -1.56% | 2 | 4 | 77.72% |
| SMCI240809P00780000 | 2024-07-01 9:54AM EDT | 780.00 | 85.02 | 53.50 | 56.40 | 0.00 | - | 1 | 2 | 77.40% |
| SMCI240809P00790000 | 2024-07-01 12:43PM EDT | 790.00 | 73.00 | 58.40 | 61.50 | 0.00 | - | 13 | 14 | 77.93% |
| SMCI240809P00800000 | 2024-07-01 2:21PM EDT | 800.00 | 73.90 | 63.20 | 65.90 | 0.00 | - | 5 | 14 | 77.85% |
| SMCI240809P00820000 | 2024-07-02 12:54PM EDT | 820.00 | 76.65 | 70.80 | 76.30 | -12.83 | -14.34% | 3 | 3 | 76.94% |
| SMCI240809P00825000 | 2024-07-02 3:42PM EDT | 825.00 | 78.00 | 73.40 | 78.60 | -19.00 | -19.59% | 11 | 8 | 76.80% |
| SMCI240809P00830000 | 2024-07-02 11:11AM EDT | 830.00 | 78.13 | 76.00 | 82.70 | -34.85 | -30.85% | 1 | 8 | 77.45% |
| SMCI240809P00840000 | 2024-07-02 12:08PM EDT | 840.00 | 91.00 | 81.40 | 87.10 | +16.70 | +22.48% | 8 | 1 | 76.93% |
| SMCI240809P00845000 | 2024-06-28 3:49PM EDT | 845.00 | 90.35 | 84.60 | 91.60 | 0.00 | - | 4 | 4 | 77.91% |
| SMCI240809P00850000 | 2024-07-01 12:33PM EDT | 850.00 | 90.00 | 87.00 | 95.70 | -16.10 | -15.17% | 1 | 11 | 78.29% |
| SMCI240809P00855000 | 2024-07-02 12:07PM EDT | 855.00 | 99.90 | 90.50 | 98.60 | +0.43 | +0.43% | 2 | 1 | 78.57% |
| SMCI240809P00865000 | 2024-07-02 1:04PM EDT | 865.00 | 103.82 | 96.00 | 102.20 | +19.42 | +23.01% | 1 | 2 | 77.30% |
| SMCI240809P00870000 | 2024-06-28 9:34AM EDT | 870.00 | 90.00 | 99.00 | 105.20 | 0.00 | - | 1 | 2 | 77.28% |
| SMCI240809P00875000 | 2024-07-02 1:04PM EDT | 875.00 | 110.20 | 101.20 | 111.10 | +18.30 | +19.91% | 1 | 2 | 78.19% |
| SMCI240809P00880000 | 2024-07-01 9:49AM EDT | 880.00 | 147.40 | 105.00 | 115.20 | 0.00 | - | 1 | 1 | 78.97% |
| SMCI240809P00885000 | 2024-06-28 9:31AM EDT | 885.00 | 93.00 | 108.10 | 117.30 | 0.00 | - | 1 | 2 | 78.45% |
| SMCI240809P00910000 | 2024-06-28 10:57AM EDT | 910.00 | 121.78 | 123.90 | 135.40 | 0.00 | - | 1 | 1 | 78.97% |
| SMCI240809P00930000 | 2024-06-28 2:57PM EDT | 930.00 | 146.35 | 137.90 | 148.00 | 0.00 | - | 3 | 2 | 78.48% |
© 2024 Yahoo. All rights reserved.