Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1210.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C01210000 | 2024-06-28 3:54PM EDT | 2024-07-05 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SMCI240712C01210000 | 2024-06-28 1:36PM EDT | 2024-07-12 | 2.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| SMCI240719C01210000 | 2024-06-27 2:41PM EDT | 2024-07-19 | 9.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| SMCI240816C01210000 | 2024-06-28 3:58PM EDT | 2024-08-16 | 20.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SMCI240920C01210000 | 2024-06-27 3:13PM EDT | 2024-09-20 | 49.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SMCI241115C01210000 | 2024-06-21 1:34PM EDT | 2024-11-15 | 96.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SMCI250117C01210000 | 2024-06-27 3:41PM EDT | 2025-01-17 | 105.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SMCI250321C01210000 | 2024-05-22 3:51PM EDT | 2025-03-21 | 136.00 | 148.20 | 159.00 | 0.00 | - | 1 | 1 | 93.79% |
| SMCI260116C01210000 | 2024-05-31 10:30AM EDT | 2026-01-16 | 177.07 | 186.00 | 204.00 | 0.00 | - | 1 | 40 | 74.30% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P01210000 | 2024-06-24 11:26AM EDT | 2024-07-05 | 373.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240719P01210000 | 2024-06-27 2:04PM EDT | 2024-07-19 | 337.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240816P01210000 | 2024-04-19 11:04AM EDT | 2024-08-16 | 452.73 | 348.30 | 360.50 | 0.00 | - | 2 | 3 | 0.00% |
| SMCI240920P01210000 | 2024-06-24 9:59AM EDT | 2024-09-20 | 379.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI241115P01210000 | 2024-04-01 12:48PM EDT | 2024-11-15 | 343.80 | 475.10 | 482.00 | 0.00 | - | 2 | 2 | 96.18% |
| SMCI250117P01210000 | 2024-06-21 10:48AM EDT | 2025-01-17 | 406.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI260116P01210000 | 2024-05-15 3:37PM EDT | 2026-01-16 | 448.70 | 500.10 | 512.90 | 0.00 | - | 4 | 7 | 54.75% |
© 2024 Yahoo. All rights reserved.