Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:620.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00620000 | 2024-06-25 11:08AM EDT | 2024-07-05 | 224.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240712C00620000 | 2024-06-28 2:29PM EDT | 2024-07-12 | 222.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240719C00620000 | 2024-06-24 3:40PM EDT | 2024-07-19 | 221.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI240726C00620000 | 2024-06-24 3:03PM EDT | 2024-07-26 | 229.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240802C00620000 | 2024-06-24 2:40PM EDT | 2024-08-02 | 220.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240816C00620000 | 2024-06-28 3:56PM EDT | 2024-08-16 | 232.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI240920C00620000 | 2024-06-28 12:20PM EDT | 2024-09-20 | 251.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI241115C00620000 | 2024-05-21 9:52AM EDT | 2024-11-15 | 334.89 | 349.30 | 359.90 | 0.00 | - | 1 | 3 | 142.36% |
| SMCI241220C00620000 | 2024-06-25 12:37PM EDT | 2024-12-20 | 301.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI250117C00620000 | 2024-06-18 10:14AM EDT | 2025-01-17 | 383.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250321C00620000 | 2024-06-20 9:55AM EDT | 2025-03-21 | 466.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI250620C00620000 | 2024-06-14 10:18AM EDT | 2025-06-20 | 367.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI260116C00620000 | 2024-04-23 1:40PM EDT | 2026-01-16 | 344.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00620000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SMCI240712P00620000 | 2024-06-28 3:58PM EDT | 2024-07-12 | 0.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| SMCI240719P00620000 | 2024-06-28 3:54PM EDT | 2024-07-19 | 2.64 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| SMCI240726P00620000 | 2024-06-28 3:18PM EDT | 2024-07-26 | 4.44 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| SMCI240802P00620000 | 2024-06-28 3:55PM EDT | 2024-08-02 | 7.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SMCI240809P00620000 | 2024-06-28 3:55PM EDT | 2024-08-09 | 13.65 | 0.00 | 0.00 | 0.00 | - | 5 | - | 12.50% |
| SMCI240816P00620000 | 2024-06-28 2:39PM EDT | 2024-08-16 | 15.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SMCI240920P00620000 | 2024-06-28 3:50PM EDT | 2024-09-20 | 26.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SMCI241018P00620000 | 2024-06-27 3:55PM EDT | 2024-10-18 | 27.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SMCI241115P00620000 | 2024-06-28 10:51AM EDT | 2024-11-15 | 43.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SMCI241220P00620000 | 2024-06-28 3:09PM EDT | 2024-12-20 | 53.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SMCI250117P00620000 | 2024-06-28 2:27PM EDT | 2025-01-17 | 59.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SMCI250321P00620000 | 2024-06-18 9:43AM EDT | 2025-03-21 | 74.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SMCI250620P00620000 | 2024-06-27 9:48AM EDT | 2025-06-20 | 90.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SMCI260116P00620000 | 2024-06-20 10:02AM EDT | 2026-01-16 | 113.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.