Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:700.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00700000 | 2024-06-28 12:44PM EDT | 2024-07-05 | 132.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SMCI240712C00700000 | 2024-06-28 12:06PM EDT | 2024-07-12 | 150.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SMCI240719C00700000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 135.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SMCI240726C00700000 | 2024-06-24 2:24PM EDT | 2024-07-26 | 150.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240802C00700000 | 2024-06-18 12:17PM EDT | 2024-08-02 | 237.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240816C00700000 | 2024-06-28 3:47PM EDT | 2024-08-16 | 185.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SMCI240920C00700000 | 2024-06-28 3:59PM EDT | 2024-09-20 | 185.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SMCI241018C00700000 | 2024-06-24 10:29AM EDT | 2024-10-18 | 225.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMCI241115C00700000 | 2024-06-25 12:40PM EDT | 2024-11-15 | 240.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI241220C00700000 | 2024-06-28 11:22AM EDT | 2024-12-20 | 253.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250117C00700000 | 2024-06-28 11:47AM EDT | 2025-01-17 | 264.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI250321C00700000 | 2024-06-28 3:52PM EDT | 2025-03-21 | 275.00 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| SMCI250620C00700000 | 2024-06-25 11:19AM EDT | 2025-06-20 | 313.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI260116C00700000 | 2024-06-25 1:48PM EDT | 2026-01-16 | 365.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00700000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 0.90 | 0.00 | 0.00 | 0.00 | - | 840 | 0 | 25.00% |
| SMCI240712P00700000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 5.00 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 12.50% |
| SMCI240719P00700000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 12.70 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 12.50% |
| SMCI240726P00700000 | 2024-06-28 3:55PM EDT | 2024-07-26 | 17.90 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| SMCI240802P00700000 | 2024-06-28 3:58PM EDT | 2024-08-02 | 22.83 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| SMCI240809P00700000 | 2024-06-28 3:50PM EDT | 2024-08-09 | 30.40 | 0.00 | 0.00 | 0.00 | - | 43 | - | 12.50% |
| SMCI240816P00700000 | 2024-06-28 3:59PM EDT | 2024-08-16 | 39.50 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| SMCI240920P00700000 | 2024-06-28 3:56PM EDT | 2024-09-20 | 54.00 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| SMCI241018P00700000 | 2024-06-27 12:44PM EDT | 2024-10-18 | 53.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SMCI241115P00700000 | 2024-06-28 12:36PM EDT | 2024-11-15 | 78.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| SMCI241220P00700000 | 2024-06-28 2:12PM EDT | 2024-12-20 | 84.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SMCI250117P00700000 | 2024-06-28 3:59PM EDT | 2025-01-17 | 99.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| SMCI250221P00700000 | 2024-06-28 3:59PM EDT | 2025-02-21 | 110.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SMCI250321P00700000 | 2024-06-28 3:58PM EDT | 2025-03-21 | 116.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SMCI250620P00700000 | 2024-06-28 12:02PM EDT | 2025-06-20 | 126.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SMCI260116P00700000 | 2024-06-27 2:27PM EDT | 2026-01-16 | 155.76 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.