Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1030.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C01030000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 2.00 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 50.00% |
| SMCI240712C01030000 | 2024-06-28 3:08PM EDT | 2024-07-12 | 8.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| SMCI240719C01030000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 13.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| SMCI240726C01030000 | 2024-06-28 2:30PM EDT | 2024-07-26 | 21.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SMCI240802C01030000 | 2024-06-28 12:46PM EDT | 2024-08-02 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SMCI240816C01030000 | 2024-06-28 2:25PM EDT | 2024-08-16 | 46.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SMCI240920C01030000 | 2024-06-28 1:03PM EDT | 2024-09-20 | 62.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SMCI241018C01030000 | 2024-06-28 1:08PM EDT | 2024-10-18 | 78.87 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| SMCI241115C01030000 | 2024-06-26 11:10AM EDT | 2024-11-15 | 95.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SMCI250117C01030000 | 2024-06-26 3:43PM EDT | 2025-01-17 | 121.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SMCI250221C01030000 | 2024-06-20 9:49AM EDT | 2025-02-21 | 257.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SMCI250321C01030000 | 2024-06-20 10:24AM EDT | 2025-03-21 | 250.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SMCI260116C01030000 | 2024-06-25 3:36PM EDT | 2026-01-16 | 255.60 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P01030000 | 2024-06-28 9:31AM EDT | 2024-07-05 | 141.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240712P01030000 | 2024-06-25 12:54PM EDT | 2024-07-12 | 194.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240719P01030000 | 2024-06-27 3:00PM EDT | 2024-07-19 | 163.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240726P01030000 | 2024-06-24 10:50AM EDT | 2024-07-26 | 215.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240802P01030000 | 2024-06-18 11:29AM EDT | 2024-08-02 | 171.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240816P01030000 | 2024-06-26 9:51AM EDT | 2024-08-16 | 229.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240920P01030000 | 2024-06-14 11:47AM EDT | 2024-09-20 | 254.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI241018P01030000 | 2024-06-20 10:39AM EDT | 2024-10-18 | 194.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI241115P01030000 | 2024-05-30 2:35PM EDT | 2024-11-15 | 279.30 | 280.20 | 295.70 | 0.00 | - | 2 | 3 | 71.98% |
| SMCI250117P01030000 | 2024-05-07 2:22PM EDT | 2025-01-17 | 310.90 | 322.90 | 331.00 | 0.00 | - | 2 | 64 | 76.08% |
| SMCI260116P01030000 | 2024-05-14 2:05PM EDT | 2026-01-16 | 376.20 | 352.80 | 365.90 | 0.00 | - | 1 | 102 | 53.39% |
© 2024 Yahoo. All rights reserved.