Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI250221C00760000 | 2024-07-01 10:42AM EDT | 760.00 | 213.40 | 233.30 | 243.40 | 0.00 | - | 2 | 2 | 78.71% |
| SMCI250221C00800000 | 2024-06-20 12:03PM EDT | 800.00 | 331.68 | 214.40 | 219.00 | 0.00 | - | - | 2 | 76.75% |
| SMCI250221C00810000 | 2024-07-02 10:18AM EDT | 810.00 | 214.80 | 210.00 | 214.90 | +20.50 | +10.55% | 5 | 4 | 76.67% |
| SMCI250221C00820000 | 2024-07-01 9:35AM EDT | 820.00 | 200.00 | 207.80 | 215.70 | 0.00 | - | 1 | 3 | 77.96% |
| SMCI250221C00830000 | 2024-06-24 12:50PM EDT | 830.00 | 212.00 | 201.50 | 206.50 | 0.00 | - | 1 | 2 | 76.43% |
| SMCI250221C00840000 | 2024-07-02 3:19PM EDT | 840.00 | 198.20 | 197.80 | 203.00 | +2.97 | +1.52% | 2 | 7 | 76.51% |
| SMCI250221C00850000 | 2024-06-27 3:50PM EDT | 850.00 | 233.70 | 194.00 | 203.70 | 0.00 | - | 3 | 2 | 77.37% |
| SMCI250221C00860000 | 2024-07-01 2:15PM EDT | 860.00 | 183.48 | 191.30 | 201.10 | 0.00 | - | 1 | 5 | 77.75% |
| SMCI250221C00870000 | 2024-07-01 9:50AM EDT | 870.00 | 160.20 | 187.80 | 191.90 | 0.00 | - | 8 | 4 | 76.69% |
| SMCI250221C00880000 | 2024-07-02 2:57PM EDT | 880.00 | 182.89 | 183.40 | 191.70 | +7.39 | +4.21% | 1 | 10 | 77.16% |
| SMCI250221C00890000 | 2024-06-28 10:39AM EDT | 890.00 | 204.80 | 179.60 | 184.40 | 0.00 | - | 2 | 1 | 76.35% |
| SMCI250221C00900000 | 2024-06-27 3:55PM EDT | 900.00 | 213.50 | 175.70 | 184.90 | 0.00 | - | 2 | 5 | 77.00% |
| SMCI250221C00920000 | 2024-06-27 1:13PM EDT | 920.00 | 202.20 | 169.70 | 174.00 | 0.00 | - | 8 | 10 | 76.29% |
| SMCI250221C00930000 | 2024-07-02 9:59AM EDT | 930.00 | 166.98 | 167.40 | 171.10 | +8.68 | +5.48% | 1 | 1 | 76.51% |
| SMCI250221C00940000 | 2024-06-26 2:15PM EDT | 940.00 | 161.60 | 164.80 | 172.40 | 0.00 | - | - | 0 | 77.45% |
| SMCI250221C00950000 | 2024-06-27 2:41PM EDT | 950.00 | 193.90 | 159.60 | 168.30 | 0.00 | - | 5 | 4 | 76.85% |
| SMCI250221C00960000 | 2024-06-26 1:22PM EDT | 960.00 | 155.80 | 156.50 | 165.30 | 0.00 | - | - | 0 | 76.84% |
| SMCI250221C00980000 | 2024-06-27 12:10PM EDT | 980.00 | 174.90 | 150.60 | 159.30 | 0.00 | - | - | 1 | 76.80% |
| SMCI250221C01000000 | 2024-06-28 2:43PM EDT | 1,000.00 | 152.95 | 144.90 | 153.40 | 0.00 | - | 2 | 2 | 76.73% |
| SMCI250221C01010000 | 2024-06-27 11:26AM EDT | 1,010.00 | 167.68 | 142.00 | 150.80 | 0.00 | - | 3 | 4 | 76.72% |
| SMCI250221C01020000 | 2024-06-26 1:16PM EDT | 1,020.00 | 139.80 | 139.30 | 148.30 | 0.00 | - | - | 1 | 76.75% |
| SMCI250221C01030000 | 2024-06-20 9:49AM EDT | 1,030.00 | 257.40 | 136.80 | 145.40 | 0.00 | - | - | 1 | 76.72% |
| SMCI250221C01050000 | 2024-06-27 11:43AM EDT | 1,050.00 | 149.60 | 131.50 | 140.20 | 0.00 | - | - | 1 | 76.66% |
| SMCI250221C01060000 | 2024-06-27 11:43AM EDT | 1,060.00 | 146.70 | 129.00 | 137.80 | 0.00 | - | - | 3 | 76.67% |
| SMCI250221C01080000 | 2024-06-27 2:31PM EDT | 1,080.00 | 157.30 | 124.20 | 132.90 | 0.00 | - | - | 6 | 76.65% |
| SMCI250221C01100000 | 2024-06-26 3:38PM EDT | 1,100.00 | 122.10 | 121.60 | 124.20 | 0.00 | - | - | 1 | 76.26% |
| SMCI250221C01120000 | 2024-07-02 3:41PM EDT | 1,120.00 | 117.00 | 117.20 | 120.10 | -13.20 | -10.14% | 7 | 2 | 76.33% |
| SMCI250221C01140000 | 2024-07-02 3:29PM EDT | 1,140.00 | 112.20 | 113.00 | 116.00 | -11.40 | -9.22% | 5 | 1 | 76.37% |
| SMCI250221C01160000 | 2024-06-26 1:35PM EDT | 1,160.00 | 107.80 | 108.80 | 111.50 | 0.00 | - | - | 1 | 76.27% |
| SMCI250221C01180000 | 2024-06-28 3:50PM EDT | 1,180.00 | 112.30 | 102.90 | 107.20 | 0.00 | - | 2 | 4 | 75.82% |
| SMCI250221C01200000 | 2024-07-02 2:40PM EDT | 1,200.00 | 100.00 | 101.20 | 107.00 | +1.86 | +1.90% | 4 | 7 | 76.92% |
| SMCI250221C01220000 | 2024-07-02 2:36PM EDT | 1,220.00 | 96.60 | 97.20 | 99.80 | +1.00 | +1.05% | 2 | 6 | 76.15% |
| SMCI250221C01240000 | 2024-07-02 3:19PM EDT | 1,240.00 | 93.20 | 93.80 | 99.90 | -1.00 | -1.06% | 3 | 1 | 76.88% |
| SMCI250221C01280000 | 2024-06-26 1:16PM EDT | 1,280.00 | 87.70 | 84.50 | 92.00 | 0.00 | - | - | 1 | 76.09% |
| SMCI250221C01300000 | 2024-07-01 11:55AM EDT | 1,300.00 | 80.00 | 82.90 | 88.80 | 0.00 | - | 1 | 11 | 76.37% |
| SMCI250221C01340000 | 2024-06-26 1:13PM EDT | 1,340.00 | 78.90 | 75.70 | 84.00 | 0.00 | - | - | 2 | 76.32% |
| SMCI250221C01360000 | 2024-06-26 1:12PM EDT | 1,360.00 | 76.50 | 73.10 | 81.00 | 0.00 | - | - | 5 | 76.31% |
| SMCI250221C01460000 | 2024-07-01 11:55AM EDT | 1,460.00 | 60.10 | 63.80 | 69.80 | 0.00 | - | 2 | 2 | 77.25% |
| SMCI250221C01480000 | 2024-06-27 11:45AM EDT | 1,480.00 | 72.10 | 58.80 | 67.00 | 0.00 | - | - | 3 | 76.49% |
| SMCI250221C01500000 | 2024-07-01 1:19PM EDT | 1,500.00 | 56.10 | 59.60 | 65.00 | 0.00 | - | 2 | 1 | 77.19% |
| SMCI250221C01520000 | 2024-06-28 1:00PM EDT | 1,520.00 | 59.50 | 54.70 | 63.00 | 0.00 | - | 24 | 28 | 76.54% |
PutsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI250221P00440000 | 2024-07-02 11:11AM EDT | 440.00 | 20.00 | 19.30 | 20.80 | -2.00 | -9.09% | 3 | 10 | 69.35% |
| SMCI250221P00450000 | 2024-06-27 10:30AM EDT | 450.00 | 21.80 | 21.00 | 22.70 | 0.00 | - | - | 1 | 69.20% |
| SMCI250221P00480000 | 2024-06-28 3:59PM EDT | 480.00 | 31.00 | 26.00 | 31.80 | 0.00 | - | 2 | 2 | 69.67% |
| SMCI250221P00500000 | 2024-06-27 3:00PM EDT | 500.00 | 29.81 | 28.50 | 36.50 | 0.00 | - | - | 5 | 68.62% |
| SMCI250221P00540000 | 2024-07-01 3:20PM EDT | 540.00 | 47.30 | 40.00 | 43.50 | 0.00 | - | 2 | 4 | 67.40% |
| SMCI250221P00560000 | 2024-07-02 11:05AM EDT | 560.00 | 48.50 | 45.70 | 49.40 | -5.60 | -10.35% | 1 | 12 | 67.21% |
| SMCI250221P00580000 | 2024-06-27 12:07PM EDT | 580.00 | 52.30 | 53.90 | 55.80 | 0.00 | - | - | 1 | 67.64% |
| SMCI250221P00600000 | 2024-07-01 9:58AM EDT | 600.00 | 63.50 | 60.30 | 62.90 | -11.50 | -15.33% | 1 | 7 | 67.46% |
| SMCI250221P00640000 | 2024-07-01 9:44AM EDT | 640.00 | 90.41 | 75.80 | 77.60 | 0.00 | - | 1 | 1 | 67.27% |
| SMCI250221P00660000 | 2024-06-28 12:20PM EDT | 660.00 | 86.10 | 83.70 | 86.20 | 0.00 | - | 2 | 2 | 67.19% |
| SMCI250221P00680000 | 2024-07-02 10:15AM EDT | 680.00 | 96.18 | 92.50 | 94.40 | -4.99 | -4.93% | 1 | 1 | 67.03% |
| SMCI250221P00700000 | 2024-06-28 3:59PM EDT | 700.00 | 110.10 | 101.60 | 103.20 | 0.00 | - | 1 | 11 | 66.89% |
| SMCI250221P00720000 | 2024-07-01 10:30AM EDT | 720.00 | 130.05 | 109.00 | 112.80 | 0.00 | - | 2 | 2 | 66.37% |
| SMCI250221P00770000 | 2024-06-27 12:07PM EDT | 770.00 | 130.20 | 135.60 | 138.60 | 0.00 | - | 2 | 4 | 66.49% |
| SMCI250221P00800000 | 2024-07-02 3:49PM EDT | 800.00 | 155.49 | 150.80 | 155.00 | -4.41 | -2.76% | 2 | 10 | 66.12% |
| SMCI250221P00830000 | 2024-06-28 3:34PM EDT | 830.00 | 174.40 | 168.70 | 172.20 | 0.00 | - | 6 | 7 | 66.13% |
| SMCI250221P00850000 | 2024-06-28 3:34PM EDT | 850.00 | 186.20 | 181.50 | 188.60 | 0.00 | - | 6 | 8 | 67.08% |
| SMCI250221P00910000 | 2024-06-27 10:37AM EDT | 910.00 | 218.04 | 216.90 | 226.30 | 0.00 | - | 1 | 0 | 66.36% |
| SMCI250221P00950000 | 2024-06-24 2:24PM EDT | 950.00 | 259.99 | 242.20 | 253.70 | 0.00 | - | 1 | 2 | 66.07% |
| SMCI250221P01480000 | 2024-06-21 9:30AM EDT | 1,480.00 | 638.00 | 668.70 | 680.70 | 0.00 | - | 1 | 1 | 60.97% |
© 2024 Yahoo. All rights reserved.