Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1460.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C01460000 | 2024-06-28 11:55AM EDT | 2024-07-05 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SMCI240712C01460000 | 2024-06-28 3:22PM EDT | 2024-07-12 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SMCI240719C01460000 | 2024-06-28 10:35AM EDT | 2024-07-19 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SMCI240726C01460000 | 2024-06-28 12:45PM EDT | 2024-07-26 | 3.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| SMCI240802C01460000 | 2024-06-26 10:57AM EDT | 2024-08-02 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SMCI240816C01460000 | 2024-06-27 9:51AM EDT | 2024-08-16 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SMCI240920C01460000 | 2024-06-27 12:33PM EDT | 2024-09-20 | 21.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SMCI241018C01460000 | 2024-06-26 12:47PM EDT | 2024-10-18 | 22.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SMCI241115C01460000 | 2024-06-24 3:06PM EDT | 2024-11-15 | 40.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SMCI250117C01460000 | 2024-06-28 1:02PM EDT | 2025-01-17 | 51.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SMCI250221C01460000 | 2024-06-26 1:41PM EDT | 2025-02-21 | 64.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SMCI250321C01460000 | 2024-06-26 3:55PM EDT | 2025-03-21 | 74.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SMCI250620C01460000 | 2024-04-19 3:38PM EDT | 2025-06-20 | 87.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| SMCI260116C01460000 | 2024-05-15 1:48PM EDT | 2026-01-16 | 200.00 | 162.60 | 175.90 | 0.00 | - | 1 | 8 | 77.95% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240719P01460000 | 2024-06-24 10:27AM EDT | 2024-07-19 | 607.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240816P01460000 | 2024-03-11 1:20PM EDT | 2024-08-16 | 492.70 | 573.40 | 582.40 | 0.00 | - | 1 | 8 | 0.00% |
| SMCI241115P01460000 | 2024-05-20 12:14PM EDT | 2024-11-15 | 604.38 | 572.80 | 585.80 | 0.00 | - | 17 | 0 | 0.00% |
| SMCI250117P01460000 | 2024-05-31 11:25AM EDT | 2025-01-17 | 705.38 | 656.30 | 674.00 | 0.00 | - | 1 | 20 | 61.91% |
| SMCI260116P01460000 | 2024-02-21 1:09PM EDT | 2026-01-16 | 804.80 | 654.40 | 671.90 | 0.00 | - | 6 | 13 | 39.65% |
© 2024 Yahoo. All rights reserved.