Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:630.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00630000 | 2024-06-25 10:58AM EDT | 2024-07-05 | 206.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SMCI240712C00630000 | 2024-06-25 11:39AM EDT | 2024-07-12 | 221.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240719C00630000 | 2024-06-18 9:37AM EDT | 2024-07-19 | 290.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240816C00630000 | 2024-06-14 12:49PM EDT | 2024-08-16 | 233.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMCI240920C00630000 | 2024-06-28 12:41PM EDT | 2024-09-20 | 238.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SMCI241018C00630000 | 2024-06-28 12:12PM EDT | 2024-10-18 | 259.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI250117C00630000 | 2024-06-13 2:03PM EDT | 2025-01-17 | 333.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250321C00630000 | 2024-06-28 11:48AM EDT | 2025-03-21 | 328.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI260116C00630000 | 2024-05-01 12:15PM EDT | 2026-01-16 | 310.00 | 345.20 | 355.90 | 0.00 | - | 1 | 11 | 70.49% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00630000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 0.13 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| SMCI240712P00630000 | 2024-06-28 12:44PM EDT | 2024-07-12 | 0.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| SMCI240719P00630000 | 2024-06-28 3:36PM EDT | 2024-07-19 | 2.80 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| SMCI240726P00630000 | 2024-06-28 3:52PM EDT | 2024-07-26 | 5.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SMCI240802P00630000 | 2024-06-28 1:42PM EDT | 2024-08-02 | 7.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SMCI240809P00630000 | 2024-06-28 3:31PM EDT | 2024-08-09 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | - | 12.50% |
| SMCI240816P00630000 | 2024-06-28 3:48PM EDT | 2024-08-16 | 17.20 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| SMCI240920P00630000 | 2024-06-28 1:39PM EDT | 2024-09-20 | 28.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| SMCI241018P00630000 | 2024-06-27 3:50PM EDT | 2024-10-18 | 31.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SMCI250117P00630000 | 2024-06-27 9:38AM EDT | 2025-01-17 | 62.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SMCI250321P00630000 | 2024-06-26 12:40PM EDT | 2025-03-21 | 86.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SMCI260116P00630000 | 2024-05-22 1:39PM EDT | 2026-01-16 | 125.00 | 124.50 | 132.20 | 0.00 | - | 1 | 5 | 59.97% |
© 2024 Yahoo. All rights reserved.