Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1070.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C01070000 | 2024-06-28 3:56PM EDT | 2024-07-05 | 1.52 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| SMCI240712C01070000 | 2024-06-28 3:58PM EDT | 2024-07-12 | 4.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| SMCI240719C01070000 | 2024-06-28 3:58PM EDT | 2024-07-19 | 10.77 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| SMCI240726C01070000 | 2024-06-28 11:54AM EDT | 2024-07-26 | 19.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SMCI240802C01070000 | 2024-06-28 3:59PM EDT | 2024-08-02 | 20.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SMCI240816C01070000 | 2024-06-28 3:42PM EDT | 2024-08-16 | 39.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SMCI240920C01070000 | 2024-06-28 1:22PM EDT | 2024-09-20 | 57.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SMCI241018C01070000 | 2024-06-20 10:00AM EDT | 2024-10-18 | 171.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SMCI241115C01070000 | 2024-06-28 3:55PM EDT | 2024-11-15 | 87.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SMCI250117C01070000 | 2024-06-26 12:35PM EDT | 2025-01-17 | 109.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SMCI250321C01070000 | 2024-06-13 2:14PM EDT | 2025-03-21 | 167.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SMCI260116C01070000 | 2024-06-24 10:48AM EDT | 2026-01-16 | 240.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P01070000 | 2024-06-24 10:41AM EDT | 2024-07-05 | 232.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240712P01070000 | 2024-06-20 10:00AM EDT | 2024-07-12 | 120.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240719P01070000 | 2024-06-20 3:24PM EDT | 2024-07-19 | 191.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SMCI240726P01070000 | 2024-06-21 10:31AM EDT | 2024-07-26 | 222.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI240816P01070000 | 2024-06-14 11:42AM EDT | 2024-08-16 | 269.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI240920P01070000 | 2024-06-17 10:01AM EDT | 2024-09-20 | 288.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI241018P01070000 | 2024-06-20 10:38AM EDT | 2024-10-18 | 219.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI241115P01070000 | 2024-06-05 1:18PM EDT | 2024-11-15 | 325.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250117P01070000 | 2024-05-14 9:41AM EDT | 2025-01-17 | 352.32 | 340.30 | 355.80 | 0.00 | - | 1 | 11 | 72.09% |
| SMCI260116P01070000 | 2024-05-15 11:25AM EDT | 2026-01-16 | 375.35 | 396.30 | 406.20 | 0.00 | - | 2 | 1 | 56.22% |
© 2024 Yahoo. All rights reserved.