Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00490000 | 2024-06-24 9:50AM EDT | 2024-07-05 | 372.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240712C00490000 | 2024-06-24 2:50PM EDT | 2024-07-12 | 341.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SMCI240719C00490000 | 2024-06-25 11:19AM EDT | 2024-07-19 | 356.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI240726C00490000 | 2024-06-24 2:47PM EDT | 2024-07-26 | 343.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240816C00490000 | 2024-05-24 10:27AM EDT | 2024-08-16 | 402.50 | 421.90 | 426.80 | 0.00 | - | 3 | 41 | 250.04% |
| SMCI240920C00490000 | 2024-06-28 1:37PM EDT | 2024-09-20 | 368.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SMCI241018C00490000 | 2024-06-26 11:33AM EDT | 2024-10-18 | 343.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI241115C00490000 | 2024-06-25 12:40PM EDT | 2024-11-15 | 387.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI241220C00490000 | 2024-06-25 12:33PM EDT | 2024-12-20 | 395.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI250117C00490000 | 2024-06-24 9:30AM EDT | 2025-01-17 | 433.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SMCI250321C00490000 | 2024-06-18 9:39AM EDT | 2025-03-21 | 460.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI250620C00490000 | 2024-04-17 10:45AM EDT | 2025-06-20 | 569.00 | 466.70 | 481.20 | 0.00 | - | - | 1 | 116.77% |
| SMCI260116C00490000 | 2024-06-26 11:49AM EDT | 2026-01-16 | 441.80 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00490000 | 2024-06-28 12:00PM EDT | 2024-07-05 | 0.08 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| SMCI240712P00490000 | 2024-06-18 3:04PM EDT | 2024-07-12 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SMCI240719P00490000 | 2024-06-28 12:57PM EDT | 2024-07-19 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SMCI240726P00490000 | 2024-06-24 2:03PM EDT | 2024-07-26 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SMCI240802P00490000 | 2024-06-25 2:49PM EDT | 2024-08-02 | 1.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SMCI240816P00490000 | 2024-06-27 9:38AM EDT | 2024-08-16 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SMCI240920P00490000 | 2024-06-28 11:20AM EDT | 2024-09-20 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SMCI241018P00490000 | 2024-06-25 1:01PM EDT | 2024-10-18 | 11.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SMCI241115P00490000 | 2024-06-28 3:59PM EDT | 2024-11-15 | 18.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SMCI241220P00490000 | 2024-06-28 12:46PM EDT | 2024-12-20 | 21.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SMCI250117P00490000 | 2024-06-28 11:53AM EDT | 2025-01-17 | 22.90 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| SMCI250321P00490000 | 2024-06-26 1:16PM EDT | 2025-03-21 | 37.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SMCI250620P00490000 | 2024-06-27 12:07PM EDT | 2025-06-20 | 43.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SMCI260116P00490000 | 2024-06-20 10:05AM EDT | 2026-01-16 | 64.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.