Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00580000 | 2024-06-28 11:02AM EDT | 2024-07-05 | 277.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240712C00580000 | 2024-06-26 9:42AM EDT | 2024-07-12 | 261.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240719C00580000 | 2024-06-28 3:50PM EDT | 2024-07-19 | 265.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240726C00580000 | 2024-06-24 3:40PM EDT | 2024-07-26 | 260.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240802C00580000 | 2024-06-24 3:04PM EDT | 2024-08-02 | 266.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240816C00580000 | 2024-06-28 12:17PM EDT | 2024-08-16 | 271.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SMCI240920C00580000 | 2024-06-28 12:09PM EDT | 2024-09-20 | 287.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SMCI241018C00580000 | 2024-06-28 1:43PM EDT | 2024-10-18 | 300.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI241115C00580000 | 2024-06-25 12:45PM EDT | 2024-11-15 | 318.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI241220C00580000 | 2024-06-25 1:06PM EDT | 2024-12-20 | 322.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI250117C00580000 | 2024-06-20 9:30AM EDT | 2025-01-17 | 440.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI260116C00580000 | 2024-03-25 10:32AM EDT | 2026-01-16 | 628.88 | 364.10 | 379.60 | 0.00 | - | 1 | 10 | 69.84% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00580000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SMCI240712P00580000 | 2024-06-28 10:54AM EDT | 2024-07-12 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SMCI240719P00580000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 1.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| SMCI240726P00580000 | 2024-06-28 10:48AM EDT | 2024-07-26 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SMCI240802P00580000 | 2024-06-28 10:18AM EDT | 2024-08-02 | 2.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SMCI240809P00580000 | 2024-06-28 11:57AM EDT | 2024-08-09 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | - | 25.00% |
| SMCI240816P00580000 | 2024-06-28 3:29PM EDT | 2024-08-16 | 10.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| SMCI240920P00580000 | 2024-06-28 3:54PM EDT | 2024-09-20 | 19.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SMCI241018P00580000 | 2024-06-28 10:51AM EDT | 2024-10-18 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SMCI241115P00580000 | 2024-06-28 12:38PM EDT | 2024-11-15 | 36.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SMCI241220P00580000 | 2024-06-28 2:22PM EDT | 2024-12-20 | 42.20 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| SMCI250117P00580000 | 2024-06-24 12:24PM EDT | 2025-01-17 | 52.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SMCI250221P00580000 | 2024-06-27 12:07PM EDT | 2025-02-21 | 52.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SMCI250321P00580000 | 2024-06-17 2:34PM EDT | 2025-03-21 | 57.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SMCI250620P00580000 | 2024-06-28 2:34PM EDT | 2025-06-20 | 76.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SMCI260116P00580000 | 2024-06-28 12:06PM EDT | 2026-01-16 | 107.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.