Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1120.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C01120000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 1.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| SMCI240712C01120000 | 2024-06-28 3:38PM EDT | 2024-07-12 | 4.60 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| SMCI240719C01120000 | 2024-06-28 3:54PM EDT | 2024-07-19 | 8.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| SMCI240726C01120000 | 2024-06-28 12:16PM EDT | 2024-07-26 | 12.55 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| SMCI240802C01120000 | 2024-06-28 2:46PM EDT | 2024-08-02 | 16.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SMCI240816C01120000 | 2024-06-28 3:40PM EDT | 2024-08-16 | 32.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SMCI240920C01120000 | 2024-06-26 2:03PM EDT | 2024-09-20 | 44.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SMCI241018C01120000 | 2024-06-17 12:52PM EDT | 2024-10-18 | 94.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SMCI241115C01120000 | 2024-06-26 12:48PM EDT | 2024-11-15 | 74.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SMCI241220C01120000 | 2024-06-27 12:01PM EDT | 2024-12-20 | 104.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SMCI250117C01120000 | 2024-06-28 10:04AM EDT | 2025-01-17 | 125.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SMCI250221C01120000 | 2024-06-27 11:35AM EDT | 2025-02-21 | 130.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SMCI250321C01120000 | 2024-06-24 3:00PM EDT | 2025-03-21 | 135.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SMCI250620C01120000 | 2024-06-18 10:30AM EDT | 2025-06-20 | 225.49 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SMCI260116C01120000 | 2024-05-01 11:07AM EDT | 2026-01-16 | 163.90 | 196.10 | 206.60 | 0.00 | - | 1 | 43 | 71.42% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P01120000 | 2024-06-25 10:10AM EDT | 2024-07-05 | 285.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMCI240712P01120000 | 2024-06-20 2:37PM EDT | 2024-07-12 | 215.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240719P01120000 | 2024-06-20 2:36PM EDT | 2024-07-19 | 226.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240816P01120000 | 2024-05-29 11:36AM EDT | 2024-08-16 | 316.00 | 304.30 | 307.70 | 0.00 | - | 4 | 12 | 57.00% |
| SMCI240920P01120000 | 2024-06-20 3:30PM EDT | 2024-09-20 | 273.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI241115P01120000 | 2024-05-20 11:23AM EDT | 2024-11-15 | 324.50 | 300.90 | 306.80 | 0.00 | - | 1 | 4 | 34.36% |
| SMCI250117P01120000 | 2024-06-21 10:49AM EDT | 2025-01-17 | 337.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250321P01120000 | 2024-06-17 3:36PM EDT | 2025-03-21 | 349.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI260116P01120000 | 2024-03-18 9:42AM EDT | 2026-01-16 | 375.35 | 396.50 | 402.80 | 0.00 | - | 2 | 2 | 46.91% |
© 2024 Yahoo. All rights reserved.