Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:590.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00590000 | 2024-06-27 11:22AM EDT | 2024-07-05 | 281.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240712C00590000 | 2024-06-27 11:19AM EDT | 2024-07-12 | 280.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240719C00590000 | 2024-06-10 1:45PM EDT | 2024-07-19 | 211.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240726C00590000 | 2024-06-28 12:11PM EDT | 2024-07-26 | 257.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240802C00590000 | 2024-06-24 2:52PM EDT | 2024-08-02 | 251.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240816C00590000 | 2024-06-27 9:47AM EDT | 2024-08-16 | 281.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240920C00590000 | 2024-06-26 12:23PM EDT | 2024-09-20 | 261.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI241018C00590000 | 2024-06-28 12:12PM EDT | 2024-10-18 | 288.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI250117C00590000 | 2024-05-20 2:09PM EDT | 2025-01-17 | 377.92 | 393.90 | 400.50 | 0.00 | - | 1 | 20 | 134.50% |
| SMCI260116C00590000 | 2024-06-24 12:18PM EDT | 2026-01-16 | 417.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00590000 | 2024-06-28 2:31PM EDT | 2024-07-05 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SMCI240712P00590000 | 2024-06-27 2:12PM EDT | 2024-07-12 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SMCI240719P00590000 | 2024-06-28 3:34PM EDT | 2024-07-19 | 1.40 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| SMCI240726P00590000 | 2024-06-28 3:59PM EDT | 2024-07-26 | 3.64 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| SMCI240802P00590000 | 2024-06-28 3:56PM EDT | 2024-08-02 | 5.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| SMCI240809P00590000 | 2024-06-28 2:53PM EDT | 2024-08-09 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | - | 25.00% |
| SMCI240816P00590000 | 2024-06-28 3:54PM EDT | 2024-08-16 | 12.50 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| SMCI240920P00590000 | 2024-06-28 3:48PM EDT | 2024-09-20 | 19.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SMCI241018P00590000 | 2024-06-28 10:51AM EDT | 2024-10-18 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SMCI250117P00590000 | 2024-06-28 3:58PM EDT | 2025-01-17 | 54.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SMCI250321P00590000 | 2024-06-28 12:39PM EDT | 2025-03-21 | 67.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SMCI260116P00590000 | 2024-06-27 1:41PM EDT | 2026-01-16 | 105.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.