Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1160.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C01160000 | 2024-06-28 3:48PM EDT | 2024-07-05 | 0.66 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 50.00% |
| SMCI240712C01160000 | 2024-06-28 3:50PM EDT | 2024-07-12 | 3.42 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SMCI240719C01160000 | 2024-06-28 3:27PM EDT | 2024-07-19 | 8.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SMCI240726C01160000 | 2024-06-28 12:45PM EDT | 2024-07-26 | 10.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SMCI240802C01160000 | 2024-06-28 9:40AM EDT | 2024-08-02 | 20.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SMCI240816C01160000 | 2024-06-28 2:59PM EDT | 2024-08-16 | 26.83 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SMCI240920C01160000 | 2024-06-27 11:28AM EDT | 2024-09-20 | 51.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SMCI241018C01160000 | 2024-06-21 9:32AM EDT | 2024-10-18 | 91.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SMCI241115C01160000 | 2024-06-28 3:59PM EDT | 2024-11-15 | 70.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SMCI241220C01160000 | 2024-06-28 3:22PM EDT | 2024-12-20 | 90.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| SMCI250117C01160000 | 2024-06-26 1:31PM EDT | 2025-01-17 | 90.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SMCI250221C01160000 | 2024-06-26 1:35PM EDT | 2025-02-21 | 107.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SMCI250321C01160000 | 2024-06-17 1:32PM EDT | 2025-03-21 | 167.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SMCI250620C01160000 | 2024-06-20 12:21PM EDT | 2025-06-20 | 233.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SMCI260116C01160000 | 2024-06-14 10:11AM EDT | 2026-01-16 | 236.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P01160000 | 2024-06-24 9:37AM EDT | 2024-07-05 | 293.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240712P01160000 | 2024-06-27 11:55AM EDT | 2024-07-12 | 301.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240719P01160000 | 2024-06-20 2:36PM EDT | 2024-07-19 | 260.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240726P01160000 | 2024-06-26 11:51AM EDT | 2024-07-26 | 348.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240816P01160000 | 2024-06-21 9:56AM EDT | 2024-08-16 | 322.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240920P01160000 | 2024-05-14 3:50PM EDT | 2024-09-20 | 373.70 | 327.10 | 335.60 | 0.00 | - | - | 1 | 0.00% |
| SMCI241115P01160000 | 2024-03-27 12:32PM EDT | 2024-11-15 | 331.90 | 386.20 | 395.50 | 0.00 | - | 5 | 3 | 70.68% |
| SMCI250117P01160000 | 2024-06-21 10:49AM EDT | 2025-01-17 | 367.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI260116P01160000 | 2024-05-23 10:35AM EDT | 2026-01-16 | 439.65 | 439.80 | 454.70 | 0.00 | - | 1 | 40 | 50.05% |
© 2024 Yahoo. All rights reserved.