Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1020.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C01020000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 2.25 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 25.00% |
| SMCI240712C01020000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 7.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| SMCI240719C01020000 | 2024-06-28 3:41PM EDT | 2024-07-19 | 16.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| SMCI240726C01020000 | 2024-06-28 12:09PM EDT | 2024-07-26 | 23.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SMCI240802C01020000 | 2024-06-28 12:30PM EDT | 2024-08-02 | 27.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SMCI240816C01020000 | 2024-06-28 3:57PM EDT | 2024-08-16 | 43.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SMCI240920C01020000 | 2024-06-28 2:45PM EDT | 2024-09-20 | 68.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SMCI241018C01020000 | 2024-06-28 11:36AM EDT | 2024-10-18 | 90.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| SMCI241115C01020000 | 2024-06-26 11:49AM EDT | 2024-11-15 | 97.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SMCI241220C01020000 | 2024-06-28 2:55PM EDT | 2024-12-20 | 119.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SMCI250117C01020000 | 2024-06-27 3:47PM EDT | 2025-01-17 | 153.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SMCI250221C01020000 | 2024-06-26 1:16PM EDT | 2025-02-21 | 139.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SMCI250321C01020000 | 2024-06-20 9:41AM EDT | 2025-03-21 | 269.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| SMCI250620C01020000 | 2024-06-12 10:47AM EDT | 2025-06-20 | 162.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SMCI260116C01020000 | 2024-06-26 2:29PM EDT | 2026-01-16 | 235.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P01020000 | 2024-06-28 11:41AM EDT | 2024-07-05 | 165.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SMCI240712P01020000 | 2024-06-27 9:42AM EDT | 2024-07-12 | 185.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240719P01020000 | 2024-06-27 2:58PM EDT | 2024-07-19 | 157.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SMCI240726P01020000 | 2024-06-20 10:09AM EDT | 2024-07-26 | 124.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SMCI240816P01020000 | 2024-06-20 10:05AM EDT | 2024-08-16 | 147.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240920P01020000 | 2024-06-20 3:13PM EDT | 2024-09-20 | 206.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI241115P01020000 | 2024-06-20 1:31PM EDT | 2024-11-15 | 240.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SMCI250117P01020000 | 2024-06-21 9:51AM EDT | 2025-01-17 | 278.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SMCI250620P01020000 | 2024-06-12 10:39AM EDT | 2025-06-20 | 342.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI260116P01020000 | 2024-05-24 9:51AM EDT | 2026-01-16 | 365.00 | 344.10 | 353.10 | 0.00 | - | 1 | 1 | 52.58% |
© 2024 Yahoo. All rights reserved.