Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1280.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C01280000 | 2024-06-28 3:21PM EDT | 2024-07-05 | 0.20 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 50.00% |
| SMCI240712C01280000 | 2024-06-28 1:39PM EDT | 2024-07-12 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SMCI240719C01280000 | 2024-06-28 3:54PM EDT | 2024-07-19 | 4.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| SMCI240726C01280000 | 2024-06-28 12:02PM EDT | 2024-07-26 | 7.00 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| SMCI240802C01280000 | 2024-06-28 1:03PM EDT | 2024-08-02 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SMCI240816C01280000 | 2024-06-28 3:46PM EDT | 2024-08-16 | 18.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SMCI240920C01280000 | 2024-06-25 3:17PM EDT | 2024-09-20 | 33.20 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| SMCI241018C01280000 | 2024-06-28 12:29PM EDT | 2024-10-18 | 38.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SMCI241115C01280000 | 2024-06-28 1:05PM EDT | 2024-11-15 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SMCI241220C01280000 | 2024-06-28 1:03PM EDT | 2024-12-20 | 65.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SMCI250117C01280000 | 2024-06-26 2:03PM EDT | 2025-01-17 | 71.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SMCI250221C01280000 | 2024-06-26 1:16PM EDT | 2025-02-21 | 87.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SMCI250321C01280000 | 2024-06-27 11:26AM EDT | 2025-03-21 | 113.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SMCI250620C01280000 | 2024-05-06 10:21AM EDT | 2025-06-20 | 124.10 | 117.00 | 124.20 | 0.00 | - | - | 3 | 74.38% |
| SMCI260116C01280000 | 2024-05-14 9:33AM EDT | 2026-01-16 | 158.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P01280000 | 2024-06-28 12:22PM EDT | 2024-07-05 | 445.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240719P01280000 | 2024-05-23 9:38AM EDT | 2024-07-19 | 336.20 | 380.90 | 385.50 | 0.00 | - | 3 | 0 | 0.00% |
| SMCI240816P01280000 | 2024-03-25 9:56AM EDT | 2024-08-16 | 383.90 | 524.70 | 536.70 | 0.00 | - | 3 | 9 | 158.28% |
| SMCI241115P01280000 | 2024-04-05 9:39AM EDT | 2024-11-15 | 450.00 | 519.30 | 528.60 | 0.00 | - | 2 | 1 | 88.54% |
| SMCI250117P01280000 | 2024-06-24 12:43PM EDT | 2025-01-17 | 494.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250620P01280000 | 2024-04-19 10:55AM EDT | 2025-06-20 | 567.04 | 490.30 | 504.00 | 0.00 | - | 9 | 9 | 47.69% |
| SMCI260116P01280000 | 2024-04-19 3:07PM EDT | 2026-01-16 | 649.30 | 0.00 | 0.00 | 0.00 | - | 23 | 22 | 0.00% |
© 2024 Yahoo. All rights reserved.