Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:710.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00710000 | 2024-06-28 3:34PM EDT | 2024-07-05 | 128.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI240712C00710000 | 2024-06-25 3:55PM EDT | 2024-07-12 | 143.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240719C00710000 | 2024-06-28 10:41AM EDT | 2024-07-19 | 164.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240802C00710000 | 2024-06-17 12:51PM EDT | 2024-08-02 | 216.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240816C00710000 | 2024-06-20 11:22AM EDT | 2024-08-16 | 314.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240920C00710000 | 2024-06-24 9:36AM EDT | 2024-09-20 | 222.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SMCI241018C00710000 | 2024-06-28 12:10PM EDT | 2024-10-18 | 210.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI250117C00710000 | 2024-06-13 10:36AM EDT | 2025-01-17 | 240.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250321C00710000 | 2024-06-26 3:44PM EDT | 2025-03-21 | 264.70 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| SMCI260116C00710000 | 2024-06-27 12:07PM EDT | 2026-01-16 | 382.60 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00710000 | 2024-06-28 3:58PM EDT | 2024-07-05 | 1.15 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 25.00% |
| SMCI240712P00710000 | 2024-06-28 3:58PM EDT | 2024-07-12 | 6.00 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| SMCI240719P00710000 | 2024-06-28 3:55PM EDT | 2024-07-19 | 13.10 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| SMCI240726P00710000 | 2024-06-28 1:04PM EDT | 2024-07-26 | 19.52 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| SMCI240802P00710000 | 2024-06-28 2:52PM EDT | 2024-08-02 | 22.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SMCI240809P00710000 | 2024-06-28 3:56PM EDT | 2024-08-09 | 35.00 | 0.00 | 0.00 | 0.00 | - | 6 | - | 6.25% |
| SMCI240816P00710000 | 2024-06-28 3:50PM EDT | 2024-08-16 | 37.87 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| SMCI240920P00710000 | 2024-06-28 1:01PM EDT | 2024-09-20 | 57.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SMCI241018P00710000 | 2024-06-27 10:09AM EDT | 2024-10-18 | 62.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SMCI250117P00710000 | 2024-06-27 10:39AM EDT | 2025-01-17 | 92.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SMCI250321P00710000 | 2024-06-28 10:25AM EDT | 2025-03-21 | 105.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SMCI260116P00710000 | 2024-06-27 2:26PM EDT | 2026-01-16 | 161.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.