Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1200.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C01200000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 0.35 | 0.00 | 0.00 | 0.00 | - | 774 | 0 | 50.00% |
| SMCI240712C01200000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 2.40 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 50.00% |
| SMCI240719C01200000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 6.05 | 0.00 | 0.00 | 0.00 | - | 649 | 0 | 25.00% |
| SMCI240726C01200000 | 2024-06-28 3:57PM EDT | 2024-07-26 | 8.70 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| SMCI240802C01200000 | 2024-06-28 3:58PM EDT | 2024-08-02 | 10.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| SMCI240816C01200000 | 2024-06-28 3:59PM EDT | 2024-08-16 | 20.00 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 25.00% |
| SMCI240920C01200000 | 2024-06-28 3:55PM EDT | 2024-09-20 | 35.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| SMCI241018C01200000 | 2024-06-28 3:41PM EDT | 2024-10-18 | 50.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SMCI241115C01200000 | 2024-06-28 11:08AM EDT | 2024-11-15 | 72.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SMCI241220C01200000 | 2024-06-28 3:20PM EDT | 2024-12-20 | 83.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SMCI250117C01200000 | 2024-06-28 3:59PM EDT | 2025-01-17 | 82.95 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| SMCI250221C01200000 | 2024-06-27 11:28AM EDT | 2025-02-21 | 118.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SMCI250321C01200000 | 2024-06-28 3:32PM EDT | 2025-03-21 | 117.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SMCI250620C01200000 | 2024-06-25 9:50AM EDT | 2025-06-20 | 152.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SMCI260116C01200000 | 2024-06-28 3:59PM EDT | 2026-01-16 | 197.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P01200000 | 2024-06-27 9:33AM EDT | 2024-07-05 | 359.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMCI240712P01200000 | 2024-06-27 1:10PM EDT | 2024-07-12 | 323.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SMCI240719P01200000 | 2024-06-25 2:30PM EDT | 2024-07-19 | 357.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240726P01200000 | 2024-06-24 9:47AM EDT | 2024-07-26 | 350.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240816P01200000 | 2024-06-24 9:59AM EDT | 2024-08-16 | 358.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240920P01200000 | 2024-06-18 10:49AM EDT | 2024-09-20 | 330.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI241018P01200000 | 2024-06-20 12:42PM EDT | 2024-10-18 | 335.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI241115P01200000 | 2024-06-13 12:24PM EDT | 2024-11-15 | 403.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI250117P01200000 | 2024-06-26 11:50AM EDT | 2025-01-17 | 442.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250321P01200000 | 2024-05-29 9:36AM EDT | 2025-03-21 | 439.30 | 396.90 | 412.00 | 0.00 | - | 1 | 1 | 45.00% |
| SMCI260116P01200000 | 2024-06-13 12:24PM EDT | 2026-01-16 | 492.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.