Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240719C00450000 | 2024-06-20 2:50PM EDT | 2024-07-19 | 471.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SMCI240816C00450000 | 2024-06-28 1:47PM EDT | 2024-08-16 | 399.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240920C00450000 | 2024-06-28 12:46PM EDT | 2024-09-20 | 389.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SMCI241018C00450000 | 2024-06-25 12:38PM EDT | 2024-10-18 | 415.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI241115C00450000 | 2024-06-28 3:51PM EDT | 2024-11-15 | 410.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI241220C00450000 | 2024-06-28 1:46PM EDT | 2024-12-20 | 421.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI250117C00450000 | 2024-06-24 10:28AM EDT | 2025-01-17 | 433.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250620C00450000 | 2024-06-27 11:25AM EDT | 2025-06-20 | 479.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI260116C00450000 | 2024-06-25 1:21PM EDT | 2026-01-16 | 493.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240719P00450000 | 2024-06-28 12:31PM EDT | 2024-07-19 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SMCI240816P00450000 | 2024-06-28 3:30PM EDT | 2024-08-16 | 2.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SMCI240920P00450000 | 2024-06-28 3:54PM EDT | 2024-09-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SMCI241018P00450000 | 2024-06-28 10:59AM EDT | 2024-10-18 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SMCI241115P00450000 | 2024-06-28 1:07PM EDT | 2024-11-15 | 12.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SMCI241220P00450000 | 2024-06-28 1:42PM EDT | 2024-12-20 | 14.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SMCI250117P00450000 | 2024-06-28 3:51PM EDT | 2025-01-17 | 18.00 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 12.50% |
| SMCI250221P00450000 | 2024-06-27 10:30AM EDT | 2025-02-21 | 21.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SMCI250321P00450000 | 2024-06-28 10:42AM EDT | 2025-03-21 | 23.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SMCI250620P00450000 | 2024-06-27 3:55PM EDT | 2025-06-20 | 32.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SMCI260116P00450000 | 2024-06-26 1:25PM EDT | 2026-01-16 | 62.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.