Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI250620C00350000 | 2024-07-01 9:39AM EDT | 350.00 | 490.00 | 514.60 | 529.50 | 0.00 | - | 1 | 11 | 86.80% |
| SMCI250620C00380000 | 2024-07-01 11:25AM EDT | 380.00 | 482.48 | 490.70 | 504.40 | 0.00 | - | 1 | 11 | 84.29% |
| SMCI250620C00390000 | 2024-05-31 3:40PM EDT | 390.00 | 443.17 | 466.00 | 486.00 | 0.00 | - | 1 | 2 | 72.85% |
| SMCI250620C00400000 | 2024-05-30 3:50PM EDT | 400.00 | 475.90 | 458.00 | 478.00 | 0.00 | - | 2 | 17 | 72.49% |
| SMCI250620C00410000 | 2024-05-23 11:10AM EDT | 410.00 | 525.50 | 536.90 | 552.50 | 0.00 | - | - | 1 | 127.52% |
| SMCI250620C00430000 | 2024-07-01 1:57PM EDT | 430.00 | 442.75 | 453.10 | 466.60 | 0.00 | - | 2 | 1 | 81.83% |
| SMCI250620C00450000 | 2024-07-01 9:37AM EDT | 450.00 | 448.60 | 438.60 | 451.00 | +21.00 | +4.91% | 1 | 12 | 80.64% |
| SMCI250620C00460000 | 2024-04-22 1:41PM EDT | 460.00 | 342.57 | 474.00 | 488.80 | 0.00 | - | - | 5 | 105.08% |
| SMCI250620C00480000 | 2024-04-22 1:41PM EDT | 480.00 | 331.40 | 460.00 | 475.20 | 0.00 | - | - | 5 | 103.24% |
| SMCI250620C00490000 | 2024-04-17 10:45AM EDT | 490.00 | 569.00 | 466.70 | 481.20 | 0.00 | - | - | 1 | 109.21% |
| SMCI250620C00500000 | 2024-07-01 9:40AM EDT | 500.00 | 380.00 | 408.20 | 414.90 | 0.00 | - | 1 | 40 | 79.58% |
| SMCI250620C00520000 | 2024-05-13 1:36PM EDT | 520.00 | 363.60 | 346.10 | 353.90 | 0.00 | - | 5 | 5 | 52.88% |
| SMCI250620C00540000 | 2024-06-20 10:09AM EDT | 540.00 | 524.68 | 381.70 | 393.70 | 0.00 | - | 1 | 3 | 79.39% |
| SMCI250620C00560000 | 2024-06-10 10:07AM EDT | 560.00 | 332.00 | 369.30 | 377.20 | 0.00 | - | 2 | 3 | 77.88% |
| SMCI250620C00600000 | 2024-07-01 9:35AM EDT | 600.00 | 343.40 | 347.20 | 353.60 | 0.00 | - | 1 | 17 | 77.32% |
| SMCI250620C00620000 | 2024-06-14 10:18AM EDT | 620.00 | 367.70 | 335.50 | 342.80 | 0.00 | - | 1 | 12 | 76.93% |
| SMCI250620C00640000 | 2024-07-01 9:47AM EDT | 640.00 | 295.60 | 325.50 | 332.70 | 0.00 | - | 1 | 2 | 76.90% |
| SMCI250620C00660000 | 2024-06-21 1:22PM EDT | 660.00 | 383.32 | 314.90 | 322.20 | 0.00 | - | 1 | 1 | 76.55% |
| SMCI250620C00680000 | 2024-06-05 3:16PM EDT | 680.00 | 294.00 | 305.20 | 311.80 | 0.00 | - | 1 | 2 | 76.29% |
| SMCI250620C00700000 | 2024-07-02 9:32AM EDT | 700.00 | 279.30 | 295.70 | 301.80 | +13.90 | +5.24% | 1 | 22 | 76.04% |
| SMCI250620C00720000 | 2024-06-20 10:56AM EDT | 720.00 | 429.47 | 286.60 | 292.70 | 0.00 | - | 1 | 11 | 75.93% |
| SMCI250620C00740000 | 2024-07-01 2:57PM EDT | 740.00 | 267.30 | 277.80 | 283.70 | 0.00 | - | 1 | 17 | 75.78% |
| SMCI250620C00760000 | 2024-07-01 2:57PM EDT | 760.00 | 258.85 | 269.60 | 275.50 | 0.00 | - | 2 | 16 | 75.79% |
| SMCI250620C00780000 | 2024-07-01 10:05AM EDT | 780.00 | 241.89 | 261.60 | 266.70 | -0.27 | -0.11% | 1 | 23 | 75.64% |
| SMCI250620C00800000 | 2024-07-01 9:40AM EDT | 800.00 | 234.25 | 253.60 | 262.00 | -1.35 | -0.57% | 1 | 40 | 76.08% |
| SMCI250620C00820000 | 2024-07-01 9:37AM EDT | 820.00 | 233.10 | 245.50 | 250.90 | 0.00 | - | 1 | 65 | 75.36% |
| SMCI250620C00840000 | 2024-06-28 12:41PM EDT | 840.00 | 238.50 | 238.50 | 243.20 | 0.00 | - | 4 | 22 | 75.31% |
| SMCI250620C00860000 | 2024-07-01 10:47AM EDT | 860.00 | 217.20 | 231.30 | 235.80 | 0.00 | - | 40 | 65 | 75.20% |
| SMCI250620C00880000 | 2024-06-21 10:01AM EDT | 880.00 | 277.10 | 224.50 | 229.20 | 0.00 | - | 1 | 53 | 75.21% |
| SMCI250620C00900000 | 2024-07-02 11:18AM EDT | 900.00 | 225.00 | 216.70 | 221.80 | +16.17 | +7.74% | 2 | 64 | 74.87% |
| SMCI250620C00920000 | 2024-06-26 2:11PM EDT | 920.00 | 207.10 | 211.10 | 215.10 | 0.00 | - | 2 | 44 | 74.92% |
| SMCI250620C00940000 | 2024-07-01 2:21PM EDT | 940.00 | 198.10 | 200.40 | 208.80 | 0.00 | - | 2 | 82 | 74.17% |
| SMCI250620C00960000 | 2024-07-01 10:41AM EDT | 960.00 | 183.00 | 198.10 | 202.70 | 0.00 | - | 1 | 13 | 74.70% |
| SMCI250620C00980000 | 2024-07-01 9:46AM EDT | 980.00 | 172.37 | 192.60 | 198.30 | 0.00 | - | 1 | 256 | 74.93% |
| SMCI250620C01000000 | 2024-07-02 2:24PM EDT | 1,000.00 | 189.00 | 183.80 | 192.60 | +12.00 | +6.78% | 2 | 343 | 74.40% |
| SMCI250620C01020000 | 2024-06-12 10:47AM EDT | 1,020.00 | 162.91 | 178.80 | 185.50 | 0.00 | - | 3 | 53 | 74.18% |
| SMCI250620C01040000 | 2024-06-24 9:51AM EDT | 1,040.00 | 204.25 | 171.40 | 184.70 | 0.00 | - | 3 | 29 | 74.50% |
| SMCI250620C01060000 | 2024-06-27 2:37PM EDT | 1,060.00 | 205.20 | 166.30 | 179.70 | 0.00 | - | 4 | 7 | 74.49% |
| SMCI250620C01080000 | 2024-06-28 2:26PM EDT | 1,080.00 | 177.50 | 164.50 | 170.30 | 0.00 | - | 5 | 7 | 74.25% |
| SMCI250620C01100000 | 2024-07-01 1:04PM EDT | 1,100.00 | 157.50 | 160.70 | 164.00 | +7.50 | +5.00% | 1 | 52 | 74.14% |
| SMCI250620C01120000 | 2024-06-18 10:30AM EDT | 1,120.00 | 225.49 | 153.20 | 160.50 | 0.00 | - | 7 | 8 | 73.84% |
| SMCI250620C01140000 | 2024-06-20 10:34AM EDT | 1,140.00 | 256.42 | 147.50 | 160.90 | 0.00 | - | 5 | 7 | 74.37% |
| SMCI250620C01160000 | 2024-06-20 12:21PM EDT | 1,160.00 | 233.95 | 143.10 | 156.20 | 0.00 | - | 2 | 8 | 74.27% |
| SMCI250620C01180000 | 2024-05-08 11:20AM EDT | 1,180.00 | 152.60 | 114.30 | 122.70 | 0.00 | - | 1 | 6 | 65.94% |
| SMCI250620C01200000 | 2024-07-02 1:10PM EDT | 1,200.00 | 139.10 | 137.30 | 144.20 | +17.62 | +14.50% | 1 | 43 | 74.02% |
| SMCI250620C01220000 | 2024-06-26 2:08PM EDT | 1,220.00 | 134.50 | 131.40 | 139.50 | 0.00 | - | 12 | 9 | 73.57% |
| SMCI250620C01240000 | 2024-06-13 9:32AM EDT | 1,240.00 | 117.60 | 126.70 | 140.50 | 0.00 | - | 1 | 8 | 74.15% |
| SMCI250620C01280000 | 2024-05-06 10:21AM EDT | 1,280.00 | 124.10 | 117.00 | 124.20 | 0.00 | - | - | 3 | 72.30% |
| SMCI250620C01300000 | 2024-06-25 10:46AM EDT | 1,300.00 | 131.00 | 115.50 | 125.00 | 0.00 | - | 1 | 648 | 73.25% |
| SMCI250620C01320000 | 2024-06-17 10:02AM EDT | 1,320.00 | 126.78 | 112.10 | 125.60 | 0.00 | - | 2 | 0 | 73.84% |
| SMCI250620C01340000 | 2024-06-06 3:49PM EDT | 1,340.00 | 100.00 | 109.00 | 123.10 | 0.00 | - | 2 | 1 | 73.95% |
| SMCI250620C01360000 | 2024-05-14 10:38AM EDT | 1,360.00 | 108.00 | 132.40 | 143.70 | 0.00 | - | 3 | 6 | 81.83% |
| SMCI250620C01400000 | 2024-06-28 9:45AM EDT | 1,400.00 | 129.75 | 101.30 | 113.20 | 0.00 | - | 1 | 11 | 74.00% |
| SMCI250620C01420000 | 2024-05-08 11:46AM EDT | 1,420.00 | 107.70 | 81.70 | 87.70 | 0.00 | - | - | 1 | 67.45% |
| SMCI250620C01440000 | 2024-06-13 12:07PM EDT | 1,440.00 | 120.00 | 97.00 | 106.00 | 0.00 | - | 2 | 2 | 73.92% |
| SMCI250620C01460000 | 2024-04-19 3:38PM EDT | 1,460.00 | 87.90 | 123.10 | 131.00 | 0.00 | - | 1 | 1 | 83.01% |
| SMCI250620C01480000 | 2024-05-01 12:42PM EDT | 1,480.00 | 76.00 | 84.50 | 91.70 | 0.00 | - | 1 | 5 | 71.16% |
| SMCI250620C01500000 | 2024-07-02 3:49PM EDT | 1,500.00 | 93.00 | 92.90 | 98.00 | +13.00 | +16.25% | 1 | 62 | 74.46% |
| SMCI250620C01520000 | 2024-06-21 3:53PM EDT | 1,520.00 | 128.39 | 90.20 | 94.90 | 0.00 | - | 2 | 4 | 74.30% |
| SMCI250620C01540000 | 2024-06-26 12:18PM EDT | 1,540.00 | 88.50 | 85.60 | 93.70 | 0.00 | - | 3 | 31 | 74.11% |
| SMCI250620C01560000 | 2024-07-01 10:53AM EDT | 1,560.00 | 89.00 | 85.00 | 89.60 | +9.00 | +11.25% | 2 | 85 | 74.08% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI250620P00350000 | 2024-07-01 10:39AM EDT | 350.00 | 19.20 | 14.40 | 17.40 | 0.00 | - | 1 | 52 | 68.22% |
| SMCI250620P00360000 | 2024-07-01 9:30AM EDT | 360.00 | 19.30 | 16.60 | 21.60 | 0.00 | - | 2 | 17 | 69.79% |
| SMCI250620P00370000 | 2024-06-28 12:34PM EDT | 370.00 | 19.75 | 17.80 | 22.80 | 0.00 | - | 1 | 4 | 69.06% |
| SMCI250620P00380000 | 2024-05-29 9:56AM EDT | 380.00 | 27.00 | 14.20 | 23.00 | 0.00 | - | - | 1 | 65.46% |
| SMCI250620P00390000 | 2024-06-27 3:55PM EDT | 390.00 | 20.00 | 19.30 | 26.20 | 0.00 | - | 1 | 5 | 67.57% |
| SMCI250620P00400000 | 2024-07-01 10:25AM EDT | 400.00 | 29.50 | 23.50 | 25.10 | 0.00 | - | 1 | 137 | 67.08% |
| SMCI250620P00410000 | 2024-06-24 10:29AM EDT | 410.00 | 30.00 | 22.80 | 30.10 | 0.00 | - | 1 | 6 | 67.03% |
| SMCI250620P00420000 | 2024-06-20 12:56PM EDT | 420.00 | 29.70 | 24.60 | 32.90 | 0.00 | - | 1 | 2 | 67.02% |
| SMCI250620P00430000 | 2024-06-27 1:37PM EDT | 430.00 | 27.50 | 26.90 | 34.70 | 0.00 | - | 40 | 76 | 66.75% |
| SMCI250620P00440000 | 2024-06-26 3:14PM EDT | 440.00 | 35.60 | 32.10 | 33.50 | 0.00 | - | 5 | 12 | 66.37% |
| SMCI250620P00450000 | 2024-07-02 2:53PM EDT | 450.00 | 35.55 | 34.40 | 36.70 | -7.75 | -17.90% | 1 | 80 | 66.48% |
| SMCI250620P00460000 | 2024-06-17 3:56PM EDT | 460.00 | 39.02 | 36.80 | 38.20 | 0.00 | - | 4 | 28 | 65.96% |
| SMCI250620P00470000 | 2024-06-18 10:04AM EDT | 470.00 | 40.00 | 36.20 | 44.80 | 0.00 | - | 9 | 9 | 66.09% |
| SMCI250620P00480000 | 2024-06-28 11:17AM EDT | 480.00 | 42.50 | 38.30 | 47.60 | 0.00 | - | 1 | 22 | 65.80% |
| SMCI250620P00490000 | 2024-06-27 12:07PM EDT | 490.00 | 43.70 | 44.90 | 46.30 | 0.00 | - | 2 | 15 | 65.59% |
| SMCI250620P00500000 | 2024-07-02 1:45PM EDT | 500.00 | 49.20 | 47.70 | 49.30 | -3.30 | -6.29% | 3 | 107 | 65.47% |
| SMCI250620P00520000 | 2024-07-02 1:45PM EDT | 520.00 | 55.50 | 52.10 | 55.60 | -3.80 | -6.41% | 6 | 47 | 64.83% |
| SMCI250620P00540000 | 2024-07-02 1:45PM EDT | 540.00 | 61.90 | 60.10 | 63.50 | -5.10 | -7.61% | 2 | 38 | 65.36% |
| SMCI250620P00560000 | 2024-07-02 1:45PM EDT | 560.00 | 68.90 | 66.80 | 69.00 | -5.50 | -7.39% | 1 | 115 | 64.74% |
| SMCI250620P00580000 | 2024-07-01 10:34AM EDT | 580.00 | 86.50 | 73.80 | 76.30 | 0.00 | - | 25 | 91 | 64.46% |
| SMCI250620P00600000 | 2024-07-02 3:47PM EDT | 600.00 | 83.15 | 81.80 | 84.70 | -16.85 | -16.85% | 6 | 284 | 64.49% |
| SMCI250620P00620000 | 2024-07-02 1:34PM EDT | 620.00 | 92.90 | 89.80 | 94.20 | -11.10 | -10.67% | 5 | 47 | 64.57% |
| SMCI250620P00640000 | 2024-07-01 9:30AM EDT | 640.00 | 102.10 | 98.30 | 100.90 | -4.80 | -4.49% | 2 | 743 | 64.03% |
| SMCI250620P00660000 | 2024-07-02 3:19PM EDT | 660.00 | 109.00 | 107.20 | 109.80 | -7.00 | -6.03% | 7 | 83 | 63.87% |
| SMCI250620P00680000 | 2024-06-28 2:34PM EDT | 680.00 | 118.85 | 114.80 | 122.30 | 0.00 | - | 1 | 57 | 64.01% |
| SMCI250620P00700000 | 2024-06-28 12:02PM EDT | 700.00 | 126.00 | 126.30 | 129.20 | 0.00 | - | 10 | 167 | 63.70% |
| SMCI250620P00720000 | 2024-07-01 10:49AM EDT | 720.00 | 150.90 | 133.60 | 144.90 | 0.00 | - | 12 | 76 | 64.09% |
| SMCI250620P00740000 | 2024-06-27 12:24PM EDT | 740.00 | 143.40 | 142.40 | 153.80 | 0.00 | - | 5 | 33 | 63.42% |
| SMCI250620P00760000 | 2024-06-27 12:26PM EDT | 760.00 | 152.47 | 152.50 | 166.00 | 0.00 | - | 3 | 20 | 63.45% |
| SMCI250620P00780000 | 2024-06-28 11:17AM EDT | 780.00 | 168.00 | 167.90 | 175.10 | 0.00 | - | 1 | 31 | 63.73% |
| SMCI250620P00800000 | 2024-07-02 3:19PM EDT | 800.00 | 183.87 | 178.70 | 185.10 | -18.13 | -8.98% | 14 | 65 | 63.29% |
| SMCI250620P00820000 | 2024-07-02 2:37PM EDT | 820.00 | 195.00 | 189.90 | 196.90 | -7.00 | -3.47% | 7 | 12 | 63.11% |
| SMCI250620P00840000 | 2024-06-17 2:17PM EDT | 840.00 | 190.50 | 203.00 | 206.70 | 0.00 | - | 25 | 8 | 62.83% |
| SMCI250620P00860000 | 2024-06-26 1:48PM EDT | 860.00 | 226.40 | 214.70 | 221.10 | 0.00 | - | 2 | 619 | 62.97% |
| SMCI250620P00880000 | 2024-06-26 1:55PM EDT | 880.00 | 239.10 | 226.70 | 232.10 | 0.00 | - | 2 | 16 | 62.54% |
| SMCI250620P00900000 | 2024-07-01 11:28AM EDT | 900.00 | 251.90 | 239.70 | 247.60 | 0.00 | - | 8 | 140 | 62.88% |
| SMCI250620P00920000 | 2024-06-26 2:00PM EDT | 920.00 | 265.20 | 252.50 | 257.80 | 0.00 | - | 2 | 13 | 62.28% |
| SMCI250620P00940000 | 2024-07-01 11:29AM EDT | 940.00 | 278.60 | 262.20 | 270.90 | 0.00 | - | 2 | 9 | 61.59% |
| SMCI250620P00960000 | 2024-07-02 10:03AM EDT | 960.00 | 277.90 | 275.60 | 283.70 | -28.40 | -9.27% | 1 | 26 | 61.34% |
| SMCI250620P00980000 | 2024-06-28 10:49AM EDT | 980.00 | 285.61 | 292.80 | 300.20 | 0.00 | - | 2 | 1 | 62.16% |
| SMCI250620P01000000 | 2024-06-24 2:24PM EDT | 1,000.00 | 322.10 | 303.80 | 313.70 | 0.00 | - | 1 | 8 | 61.52% |
| SMCI250620P01020000 | 2024-06-12 10:39AM EDT | 1,020.00 | 342.00 | 317.20 | 328.20 | 0.00 | - | - | 2 | 61.32% |
| SMCI250620P01100000 | 2024-06-20 10:21AM EDT | 1,100.00 | 334.00 | 374.00 | 385.90 | 0.00 | - | 1 | 3 | 60.34% |
| SMCI250620P01140000 | 2024-06-05 10:56AM EDT | 1,140.00 | 430.70 | 404.70 | 419.40 | 0.00 | - | 1 | 2 | 60.57% |
| SMCI250620P01280000 | 2024-04-19 10:55AM EDT | 1,280.00 | 567.04 | 490.30 | 504.00 | 0.00 | - | 9 | 9 | 50.29% |
| SMCI250620P01300000 | 2024-06-20 12:20PM EDT | 1,300.00 | 480.95 | 531.60 | 545.80 | 0.00 | - | - | 2 | 58.87% |
| SMCI250620P01340000 | 2024-04-19 10:55AM EDT | 1,340.00 | 616.51 | 533.70 | 550.60 | 0.00 | - | 9 | 9 | 50.65% |
| SMCI250620P01360000 | 2024-05-01 1:16PM EDT | 1,360.00 | 679.49 | 619.30 | 635.60 | 0.00 | - | - | 1 | 71.32% |
| SMCI250620P01500000 | 2024-05-02 11:00AM EDT | 1,500.00 | 794.80 | 744.80 | 758.00 | 0.00 | - | - | 3 | 72.19% |
| SMCI250620P01540000 | 2024-05-02 10:59AM EDT | 1,540.00 | 831.50 | 780.70 | 794.00 | 0.00 | - | - | 3 | 72.40% |
| SMCI250620P01560000 | 2024-05-02 11:30AM EDT | 1,560.00 | 846.47 | 794.00 | 812.00 | 0.00 | - | 4 | 4 | 71.66% |
© 2024 Yahoo. All rights reserved.