Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1090.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C01090000 | 2024-06-28 2:08PM EDT | 2024-07-05 | 1.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| SMCI240712C01090000 | 2024-06-28 3:13PM EDT | 2024-07-12 | 5.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SMCI240719C01090000 | 2024-06-28 3:41PM EDT | 2024-07-19 | 11.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SMCI240726C01090000 | 2024-06-28 12:40PM EDT | 2024-07-26 | 13.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SMCI240802C01090000 | 2024-06-24 11:44AM EDT | 2024-08-02 | 23.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SMCI240816C01090000 | 2024-06-28 3:45PM EDT | 2024-08-16 | 36.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SMCI240920C01090000 | 2024-06-27 9:47AM EDT | 2024-09-20 | 60.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SMCI241115C01090000 | 2024-06-27 2:11PM EDT | 2024-11-15 | 110.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SMCI250117C01090000 | 2024-06-27 12:09PM EDT | 2025-01-17 | 124.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SMCI250321C01090000 | 2024-06-27 3:35PM EDT | 2025-03-21 | 160.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SMCI260116C01090000 | 2024-06-04 9:40AM EDT | 2026-01-16 | 197.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P01090000 | 2024-06-26 9:52AM EDT | 2024-07-05 | 247.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240712P01090000 | 2024-06-28 12:53PM EDT | 2024-07-12 | 265.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMCI240719P01090000 | 2024-06-26 1:41PM EDT | 2024-07-19 | 275.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240726P01090000 | 2024-06-20 2:36PM EDT | 2024-07-26 | 206.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240816P01090000 | 2024-06-27 10:01AM EDT | 2024-08-16 | 267.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI241115P01090000 | 2024-05-16 2:08PM EDT | 2024-11-15 | 279.10 | 316.70 | 323.50 | 0.00 | - | 1 | 14 | 63.51% |
| SMCI250117P01090000 | 2024-06-03 10:34AM EDT | 2025-01-17 | 384.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI260116P01090000 | 2024-06-03 10:48AM EDT | 2026-01-16 | 449.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.