Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:670.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00670000 | 2024-06-28 3:19PM EDT | 2024-07-05 | 178.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240712C00670000 | 2024-06-25 10:46AM EDT | 2024-07-12 | 173.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240719C00670000 | 2024-06-24 3:59PM EDT | 2024-07-19 | 169.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SMCI240726C00670000 | 2024-06-25 12:25PM EDT | 2024-07-26 | 195.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI240816C00670000 | 2024-06-26 11:08AM EDT | 2024-08-16 | 192.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240920C00670000 | 2024-06-28 12:17PM EDT | 2024-09-20 | 215.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI250117C00670000 | 2024-06-18 10:43AM EDT | 2025-01-17 | 354.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI250321C00670000 | 2024-06-20 10:08AM EDT | 2025-03-21 | 424.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI260116C00670000 | 2024-06-28 3:58PM EDT | 2026-01-16 | 357.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00670000 | 2024-06-28 3:51PM EDT | 2024-07-05 | 0.30 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 25.00% |
| SMCI240712P00670000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 2.46 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| SMCI240719P00670000 | 2024-06-28 3:57PM EDT | 2024-07-19 | 7.00 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| SMCI240726P00670000 | 2024-06-28 3:59PM EDT | 2024-07-26 | 12.74 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| SMCI240802P00670000 | 2024-06-28 3:55PM EDT | 2024-08-02 | 15.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SMCI240809P00670000 | 2024-06-28 2:29PM EDT | 2024-08-09 | 21.55 | 0.00 | 0.00 | 0.00 | - | 21 | - | 12.50% |
| SMCI240816P00670000 | 2024-06-28 3:57PM EDT | 2024-08-16 | 29.10 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| SMCI240920P00670000 | 2024-06-28 3:56PM EDT | 2024-09-20 | 43.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| SMCI241018P00670000 | 2024-06-27 1:35PM EDT | 2024-10-18 | 42.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SMCI250117P00670000 | 2024-06-28 9:42AM EDT | 2025-01-17 | 68.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SMCI250321P00670000 | 2024-06-27 1:30PM EDT | 2025-03-21 | 88.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SMCI260116P00670000 | 2024-06-26 2:17PM EDT | 2026-01-16 | 155.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.