Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1100.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C01100000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1,991 | 0 | 50.00% |
| SMCI240712C01100000 | 2024-06-28 3:56PM EDT | 2024-07-12 | 4.50 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 25.00% |
| SMCI240719C01100000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 8.95 | 0.00 | 0.00 | 0.00 | - | 609 | 0 | 25.00% |
| SMCI240726C01100000 | 2024-06-28 3:59PM EDT | 2024-07-26 | 13.00 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 25.00% |
| SMCI240802C01100000 | 2024-06-28 3:58PM EDT | 2024-08-02 | 16.00 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| SMCI240809C01100000 | 2024-06-28 3:59PM EDT | 2024-08-09 | 28.70 | 0.00 | 0.00 | 0.00 | - | 12 | - | 12.50% |
| SMCI240816C01100000 | 2024-06-28 3:59PM EDT | 2024-08-16 | 30.00 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 12.50% |
| SMCI240920C01100000 | 2024-06-28 3:30PM EDT | 2024-09-20 | 53.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| SMCI241018C01100000 | 2024-06-28 3:59PM EDT | 2024-10-18 | 60.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SMCI241115C01100000 | 2024-06-28 12:44PM EDT | 2024-11-15 | 83.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| SMCI241220C01100000 | 2024-06-28 1:23PM EDT | 2024-12-20 | 100.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SMCI250117C01100000 | 2024-06-28 3:55PM EDT | 2025-01-17 | 105.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SMCI250221C01100000 | 2024-06-26 3:38PM EDT | 2025-02-21 | 122.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SMCI250321C01100000 | 2024-06-28 12:33PM EDT | 2025-03-21 | 134.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SMCI250620C01100000 | 2024-06-28 3:55PM EDT | 2025-06-20 | 161.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SMCI260116C01100000 | 2024-06-24 10:41AM EDT | 2026-01-16 | 238.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P01100000 | 2024-06-27 1:03PM EDT | 2024-07-05 | 221.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240712P01100000 | 2024-06-25 11:34AM EDT | 2024-07-12 | 259.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240719P01100000 | 2024-06-27 2:26PM EDT | 2024-07-19 | 222.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SMCI240726P01100000 | 2024-06-27 11:12AM EDT | 2024-07-26 | 255.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240816P01100000 | 2024-06-20 3:50PM EDT | 2024-08-16 | 239.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240920P01100000 | 2024-06-28 11:04AM EDT | 2024-09-20 | 289.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI241018P01100000 | 2024-06-20 3:59PM EDT | 2024-10-18 | 273.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI241115P01100000 | 2024-04-18 3:45PM EDT | 2024-11-15 | 304.90 | 296.40 | 309.60 | 0.00 | - | 1 | 2 | 51.93% |
| SMCI250117P01100000 | 2024-06-20 9:47AM EDT | 2025-01-17 | 274.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250321P01100000 | 2024-06-17 2:00PM EDT | 2025-03-21 | 329.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI250620P01100000 | 2024-06-20 10:21AM EDT | 2025-06-20 | 334.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI260116P01100000 | 2024-05-24 9:47AM EDT | 2026-01-16 | 409.70 | 400.70 | 407.80 | 0.00 | - | 1 | 19 | 51.23% |
© 2024 Yahoo. All rights reserved.