Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1040.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C01040000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 1.85 | 0.00 | 0.00 | 0.00 | - | 574 | 0 | 50.00% |
| SMCI240712C01040000 | 2024-06-28 3:31PM EDT | 2024-07-12 | 6.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SMCI240719C01040000 | 2024-06-28 3:58PM EDT | 2024-07-19 | 12.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| SMCI240726C01040000 | 2024-06-28 3:59PM EDT | 2024-07-26 | 17.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SMCI240802C01040000 | 2024-06-28 9:32AM EDT | 2024-08-02 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SMCI240809C01040000 | 2024-06-28 3:40PM EDT | 2024-08-09 | 38.09 | 0.00 | 0.00 | 0.00 | - | 4 | - | 12.50% |
| SMCI240816C01040000 | 2024-06-28 1:21PM EDT | 2024-08-16 | 43.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SMCI240920C01040000 | 2024-06-28 3:50PM EDT | 2024-09-20 | 64.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SMCI241018C01040000 | 2024-06-28 11:33AM EDT | 2024-10-18 | 84.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SMCI241115C01040000 | 2024-06-28 9:30AM EDT | 2024-11-15 | 122.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SMCI241220C01040000 | 2024-06-26 3:40PM EDT | 2024-12-20 | 108.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SMCI250117C01040000 | 2024-06-28 10:04AM EDT | 2025-01-17 | 147.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SMCI250321C01040000 | 2024-05-03 2:43PM EDT | 2025-03-21 | 137.00 | 127.60 | 135.90 | 0.00 | - | 1 | 1 | 72.84% |
| SMCI250620C01040000 | 2024-06-24 9:51AM EDT | 2025-06-20 | 204.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SMCI260116C01040000 | 2024-06-27 3:59PM EDT | 2026-01-16 | 275.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P01040000 | 2024-06-24 3:47PM EDT | 2024-07-05 | 213.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SMCI240712P01040000 | 2024-06-20 10:13AM EDT | 2024-07-12 | 115.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240719P01040000 | 2024-06-25 3:44PM EDT | 2024-07-19 | 210.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240726P01040000 | 2024-06-20 2:45PM EDT | 2024-07-26 | 169.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240802P01040000 | 2024-06-20 12:31PM EDT | 2024-08-02 | 167.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240816P01040000 | 2024-06-26 9:51AM EDT | 2024-08-16 | 237.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240920P01040000 | 2024-05-31 9:30AM EDT | 2024-09-20 | 278.68 | 262.10 | 276.90 | 0.00 | - | 1 | 4 | 75.04% |
| SMCI241018P01040000 | 2024-06-21 1:27PM EDT | 2024-10-18 | 238.42 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| SMCI241115P01040000 | 2024-06-21 12:36PM EDT | 2024-11-15 | 250.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250117P01040000 | 2024-06-24 1:38PM EDT | 2025-01-17 | 308.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI260116P01040000 | 2024-04-30 1:35PM EDT | 2026-01-16 | 382.00 | 381.10 | 389.40 | 0.00 | - | 1 | 3 | 57.91% |
© 2024 Yahoo. All rights reserved.