Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:460.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00460000 | 2024-06-20 3:19PM EDT | 2024-07-05 | 456.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240712C00460000 | 2024-06-20 1:22PM EDT | 2024-07-12 | 455.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI240719C00460000 | 2024-06-27 9:45AM EDT | 2024-07-19 | 390.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240726C00460000 | 2024-06-24 3:17PM EDT | 2024-07-26 | 382.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240802C00460000 | 2024-06-24 3:28PM EDT | 2024-08-02 | 382.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240816C00460000 | 2024-06-28 1:32PM EDT | 2024-08-16 | 392.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240920C00460000 | 2024-06-28 12:17PM EDT | 2024-09-20 | 388.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI241018C00460000 | 2024-06-25 12:27PM EDT | 2024-10-18 | 409.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI241115C00460000 | 2024-05-20 12:14PM EDT | 2024-11-15 | 453.26 | 480.10 | 491.70 | 0.00 | - | 17 | 4 | 185.67% |
| SMCI241220C00460000 | 2024-06-25 1:04PM EDT | 2024-12-20 | 413.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI250117C00460000 | 2024-06-10 11:00AM EDT | 2025-01-17 | 380.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250321C00460000 | 2024-05-29 9:33AM EDT | 2025-03-21 | 450.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SMCI250620C00460000 | 2024-04-22 1:41PM EDT | 2025-06-20 | 342.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI260116C00460000 | 2024-06-28 3:50PM EDT | 2026-01-16 | 476.10 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00460000 | 2024-06-28 3:56PM EDT | 2024-07-05 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SMCI240712P00460000 | 2024-06-28 2:47PM EDT | 2024-07-12 | 0.10 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 50.00% |
| SMCI240719P00460000 | 2024-06-28 12:42PM EDT | 2024-07-19 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SMCI240726P00460000 | 2024-06-28 2:52PM EDT | 2024-07-26 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SMCI240802P00460000 | 2024-06-28 12:38PM EDT | 2024-08-02 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SMCI240816P00460000 | 2024-06-27 1:52PM EDT | 2024-08-16 | 2.02 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 25.00% |
| SMCI240920P00460000 | 2024-06-28 3:54PM EDT | 2024-09-20 | 5.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SMCI241115P00460000 | 2024-06-28 3:42PM EDT | 2024-11-15 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SMCI250117P00460000 | 2024-06-28 11:44AM EDT | 2025-01-17 | 18.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SMCI250321P00460000 | 2024-06-26 2:24PM EDT | 2025-03-21 | 30.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SMCI250620P00460000 | 2024-06-17 3:56PM EDT | 2025-06-20 | 39.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SMCI260116P00460000 | 2024-06-05 3:50PM EDT | 2026-01-16 | 68.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.