Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1260.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C01260000 | 2024-06-28 3:28PM EDT | 2024-07-05 | 0.20 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 50.00% |
| SMCI240712C01260000 | 2024-06-28 3:48PM EDT | 2024-07-12 | 2.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SMCI240719C01260000 | 2024-06-28 12:10PM EDT | 2024-07-19 | 4.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SMCI240726C01260000 | 2024-06-28 11:22AM EDT | 2024-07-26 | 7.95 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| SMCI240802C01260000 | 2024-06-28 11:30AM EDT | 2024-08-02 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SMCI240816C01260000 | 2024-06-28 3:50PM EDT | 2024-08-16 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SMCI240920C01260000 | 2024-06-25 3:19PM EDT | 2024-09-20 | 35.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SMCI241018C01260000 | 2024-06-27 3:12PM EDT | 2024-10-18 | 55.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SMCI241115C01260000 | 2024-06-26 2:30PM EDT | 2024-11-15 | 53.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SMCI241220C01260000 | 2024-06-27 12:35PM EDT | 2024-12-20 | 81.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SMCI250117C01260000 | 2024-06-28 3:23PM EDT | 2025-01-17 | 81.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SMCI250321C01260000 | 2024-06-28 11:30AM EDT | 2025-03-21 | 112.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SMCI260116C01260000 | 2024-06-25 11:39AM EDT | 2026-01-16 | 203.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P01260000 | 2024-06-20 10:11AM EDT | 2024-07-05 | 289.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240719P01260000 | 2024-06-24 11:19AM EDT | 2024-07-19 | 417.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| SMCI240726P01260000 | 2024-06-26 11:51AM EDT | 2024-07-26 | 444.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240816P01260000 | 2024-04-05 9:37AM EDT | 2024-08-16 | 390.00 | 481.10 | 492.20 | 0.00 | - | 2 | 8 | 131.19% |
| SMCI250117P01260000 | 2024-05-31 11:48AM EDT | 2025-01-17 | 526.39 | 478.90 | 496.90 | 0.00 | - | 2 | 13 | 64.11% |
| SMCI260116P01260000 | 2024-02-20 2:02PM EDT | 2026-01-16 | 621.10 | 506.20 | 522.00 | 0.00 | - | - | 2 | 47.97% |
© 2024 Yahoo. All rights reserved.