Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1220.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C01220000 | 2024-06-28 3:37PM EDT | 2024-07-05 | 0.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SMCI240712C01220000 | 2024-06-28 12:03PM EDT | 2024-07-12 | 2.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SMCI240719C01220000 | 2024-06-28 2:30PM EDT | 2024-07-19 | 6.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SMCI240726C01220000 | 2024-06-28 3:52PM EDT | 2024-07-26 | 8.70 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| SMCI240802C01220000 | 2024-06-28 3:58PM EDT | 2024-08-02 | 9.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SMCI240816C01220000 | 2024-06-28 3:21PM EDT | 2024-08-16 | 22.56 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| SMCI240920C01220000 | 2024-06-28 12:37PM EDT | 2024-09-20 | 33.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SMCI241018C01220000 | 2024-06-26 11:44AM EDT | 2024-10-18 | 44.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SMCI241115C01220000 | 2024-06-25 1:24PM EDT | 2024-11-15 | 70.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SMCI250117C01220000 | 2024-06-28 10:30AM EDT | 2025-01-17 | 98.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SMCI250221C01220000 | 2024-06-26 2:39PM EDT | 2025-02-21 | 95.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SMCI250321C01220000 | 2024-06-27 11:37AM EDT | 2025-03-21 | 118.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SMCI250620C01220000 | 2024-06-26 2:08PM EDT | 2025-06-20 | 134.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SMCI260116C01220000 | 2024-06-24 1:36PM EDT | 2026-01-16 | 202.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240712P01220000 | 2024-06-20 3:41PM EDT | 2024-07-12 | 310.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240719P01220000 | 2024-05-29 12:13PM EDT | 2024-07-19 | 389.40 | 384.10 | 387.80 | 0.00 | - | 2 | 1 | 0.00% |
| SMCI240726P01220000 | 2024-06-20 2:19PM EDT | 2024-07-26 | 316.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240816P01220000 | 2024-06-21 10:48AM EDT | 2024-08-16 | 355.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240920P01220000 | 2024-04-23 2:58PM EDT | 2024-09-20 | 484.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SMCI241115P01220000 | 2024-03-22 1:28PM EDT | 2024-11-15 | 393.10 | 536.00 | 549.70 | 0.00 | - | 2 | 2 | 124.97% |
| SMCI250117P01220000 | 2024-03-26 3:38PM EDT | 2025-01-17 | 379.30 | 487.50 | 499.50 | 0.00 | - | 2 | 11 | 82.62% |
| SMCI260116P01220000 | 2024-04-29 10:29AM EDT | 2026-01-16 | 505.00 | 509.10 | 523.40 | 0.00 | - | 3 | 20 | 55.14% |
© 2024 Yahoo. All rights reserved.