Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:660.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00660000 | 2024-06-28 9:40AM EDT | 2024-07-05 | 225.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240719C00660000 | 2024-06-28 3:50PM EDT | 2024-07-19 | 189.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240726C00660000 | 2024-06-28 2:01PM EDT | 2024-07-26 | 195.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240802C00660000 | 2024-06-25 12:27PM EDT | 2024-08-02 | 208.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240816C00660000 | 2024-06-18 3:08PM EDT | 2024-08-16 | 289.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI240920C00660000 | 2024-06-28 11:34AM EDT | 2024-09-20 | 239.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI241018C00660000 | 2024-06-27 1:08PM EDT | 2024-10-18 | 271.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI241115C00660000 | 2024-06-25 1:07PM EDT | 2024-11-15 | 262.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SMCI241220C00660000 | 2024-06-28 11:41AM EDT | 2024-12-20 | 279.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI250117C00660000 | 2024-06-28 11:02AM EDT | 2025-01-17 | 288.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI250321C00660000 | 2024-05-01 12:10PM EDT | 2025-03-21 | 236.00 | 257.90 | 269.10 | 0.00 | - | - | 1 | 69.90% |
| SMCI250620C00660000 | 2024-06-21 1:22PM EDT | 2025-06-20 | 383.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI260116C00660000 | 2024-06-28 11:28AM EDT | 2026-01-16 | 385.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00660000 | 2024-06-28 3:53PM EDT | 2024-07-05 | 0.42 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| SMCI240712P00660000 | 2024-06-28 3:54PM EDT | 2024-07-12 | 1.76 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SMCI240719P00660000 | 2024-06-28 3:32PM EDT | 2024-07-19 | 4.80 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 25.00% |
| SMCI240726P00660000 | 2024-06-28 3:58PM EDT | 2024-07-26 | 10.65 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| SMCI240802P00660000 | 2024-06-28 3:21PM EDT | 2024-08-02 | 11.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SMCI240809P00660000 | 2024-06-28 2:29PM EDT | 2024-08-09 | 19.35 | 0.00 | 0.00 | 0.00 | - | 5 | - | 12.50% |
| SMCI240816P00660000 | 2024-06-28 3:58PM EDT | 2024-08-16 | 27.30 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| SMCI240920P00660000 | 2024-06-28 10:47AM EDT | 2024-09-20 | 32.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| SMCI241018P00660000 | 2024-06-28 9:38AM EDT | 2024-10-18 | 37.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SMCI241115P00660000 | 2024-06-27 11:42AM EDT | 2024-11-15 | 56.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SMCI241220P00660000 | 2024-06-27 3:50PM EDT | 2024-12-20 | 58.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SMCI250117P00660000 | 2024-06-28 12:13PM EDT | 2025-01-17 | 75.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SMCI250221P00660000 | 2024-06-28 12:20PM EDT | 2025-02-21 | 86.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SMCI250321P00660000 | 2024-06-28 10:36AM EDT | 2025-03-21 | 88.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SMCI250620P00660000 | 2024-06-28 3:33PM EDT | 2025-06-20 | 112.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SMCI260116P00660000 | 2024-06-13 11:07AM EDT | 2026-01-16 | 147.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.