Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:680.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00680000 | 2024-06-28 3:19PM EDT | 2024-07-05 | 168.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240712C00680000 | 2024-06-25 11:17AM EDT | 2024-07-12 | 171.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240719C00680000 | 2024-06-28 11:12AM EDT | 2024-07-19 | 185.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240802C00680000 | 2024-06-28 12:40PM EDT | 2024-08-02 | 167.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240816C00680000 | 2024-06-28 12:04PM EDT | 2024-08-16 | 201.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMCI240920C00680000 | 2024-06-28 1:08PM EDT | 2024-09-20 | 207.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI241018C00680000 | 2024-06-28 3:48PM EDT | 2024-10-18 | 234.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI241115C00680000 | 2024-06-24 3:07PM EDT | 2024-11-15 | 247.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SMCI241220C00680000 | 2024-06-25 12:35PM EDT | 2024-12-20 | 263.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI250117C00680000 | 2024-06-18 2:30PM EDT | 2025-01-17 | 341.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SMCI250620C00680000 | 2024-06-05 3:16PM EDT | 2025-06-20 | 294.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI260116C00680000 | 2024-06-20 12:14PM EDT | 2026-01-16 | 482.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00680000 | 2024-06-28 3:55PM EDT | 2024-07-05 | 0.62 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 25.00% |
| SMCI240712P00680000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 3.20 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 25.00% |
| SMCI240719P00680000 | 2024-06-28 3:56PM EDT | 2024-07-19 | 8.00 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 12.50% |
| SMCI240726P00680000 | 2024-06-28 3:54PM EDT | 2024-07-26 | 12.90 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| SMCI240802P00680000 | 2024-06-28 3:59PM EDT | 2024-08-02 | 18.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| SMCI240809P00680000 | 2024-06-28 3:59PM EDT | 2024-08-09 | 27.00 | 0.00 | 0.00 | 0.00 | - | 10 | - | 12.50% |
| SMCI240816P00680000 | 2024-06-28 2:51PM EDT | 2024-08-16 | 29.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SMCI240920P00680000 | 2024-06-28 2:22PM EDT | 2024-09-20 | 43.63 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| SMCI241018P00680000 | 2024-06-28 3:35PM EDT | 2024-10-18 | 53.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SMCI241115P00680000 | 2024-06-27 1:55PM EDT | 2024-11-15 | 59.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SMCI241220P00680000 | 2024-06-28 10:21AM EDT | 2024-12-20 | 68.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SMCI250117P00680000 | 2024-06-28 11:14AM EDT | 2025-01-17 | 79.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SMCI250221P00680000 | 2024-06-26 1:16PM EDT | 2025-02-21 | 101.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SMCI250321P00680000 | 2024-06-27 9:57AM EDT | 2025-03-21 | 98.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SMCI250620P00680000 | 2024-06-28 2:34PM EDT | 2025-06-20 | 118.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SMCI260116P00680000 | 2024-06-26 2:19PM EDT | 2026-01-16 | 160.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.