Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00470000 | 2024-06-25 11:09AM EDT | 2024-07-05 | 371.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240712C00470000 | 2024-06-24 2:48PM EDT | 2024-07-12 | 362.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240719C00470000 | 2024-06-25 11:02AM EDT | 2024-07-19 | 373.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240726C00470000 | 2024-06-25 9:38AM EDT | 2024-07-26 | 357.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240809C00470000 | 2024-06-28 12:15PM EDT | 2024-08-09 | 372.50 | 0.00 | 0.00 | 0.00 | - | 2 | - | 0.00% |
| SMCI240816C00470000 | 2024-06-28 1:34PM EDT | 2024-08-16 | 380.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240920C00470000 | 2024-06-28 12:18PM EDT | 2024-09-20 | 380.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI241115C00470000 | 2024-06-21 12:37PM EDT | 2024-11-15 | 465.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250117C00470000 | 2024-06-12 10:31AM EDT | 2025-01-17 | 370.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI260116C00470000 | 2024-06-28 3:58PM EDT | 2026-01-16 | 457.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00470000 | 2024-06-28 11:12AM EDT | 2024-07-05 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| SMCI240712P00470000 | 2024-06-26 3:29PM EDT | 2024-07-12 | 0.23 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| SMCI240719P00470000 | 2024-06-28 1:09PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SMCI240726P00470000 | 2024-06-28 10:59AM EDT | 2024-07-26 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SMCI240802P00470000 | 2024-06-28 1:25PM EDT | 2024-08-02 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SMCI240816P00470000 | 2024-06-27 1:52PM EDT | 2024-08-16 | 2.22 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 25.00% |
| SMCI240920P00470000 | 2024-06-24 12:25PM EDT | 2024-09-20 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SMCI241115P00470000 | 2024-06-21 3:05PM EDT | 2024-11-15 | 14.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SMCI241220P00470000 | 2024-06-26 3:27PM EDT | 2024-12-20 | 19.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SMCI250117P00470000 | 2024-06-28 11:44AM EDT | 2025-01-17 | 19.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| SMCI250321P00470000 | 2024-06-26 11:50AM EDT | 2025-03-21 | 34.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SMCI250620P00470000 | 2024-06-18 10:04AM EDT | 2025-06-20 | 40.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SMCI260116P00470000 | 2024-06-13 3:59PM EDT | 2026-01-16 | 65.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.