Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:720.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00720000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 101.27 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| SMCI240712C00720000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 108.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240719C00720000 | 2024-06-27 3:11PM EDT | 2024-07-19 | 177.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240726C00720000 | 2024-06-25 1:37PM EDT | 2024-07-26 | 152.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240816C00720000 | 2024-06-28 1:31PM EDT | 2024-08-16 | 169.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI240920C00720000 | 2024-06-28 12:16PM EDT | 2024-09-20 | 184.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SMCI241018C00720000 | 2024-06-24 3:24PM EDT | 2024-10-18 | 204.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI241115C00720000 | 2024-06-24 11:43AM EDT | 2024-11-15 | 228.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI250117C00720000 | 2024-06-28 1:24PM EDT | 2025-01-17 | 245.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI250321C00720000 | 2024-05-28 9:33AM EDT | 2025-03-21 | 326.22 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| SMCI250620C00720000 | 2024-06-20 10:56AM EDT | 2025-06-20 | 429.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI260116C00720000 | 2024-06-24 1:14PM EDT | 2026-01-16 | 343.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00720000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 1.90 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 25.00% |
| SMCI240712P00720000 | 2024-06-28 3:58PM EDT | 2024-07-12 | 7.30 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| SMCI240719P00720000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 15.80 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 12.50% |
| SMCI240726P00720000 | 2024-06-28 3:56PM EDT | 2024-07-26 | 22.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SMCI240802P00720000 | 2024-06-28 1:57PM EDT | 2024-08-02 | 24.40 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| SMCI240809P00720000 | 2024-06-28 10:20AM EDT | 2024-08-09 | 28.07 | 0.00 | 0.00 | 0.00 | - | 5 | - | 6.25% |
| SMCI240816P00720000 | 2024-06-28 3:57PM EDT | 2024-08-16 | 45.30 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| SMCI240920P00720000 | 2024-06-28 3:59PM EDT | 2024-09-20 | 65.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SMCI241018P00720000 | 2024-06-28 11:43AM EDT | 2024-10-18 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SMCI241115P00720000 | 2024-06-28 1:33PM EDT | 2024-11-15 | 84.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SMCI241220P00720000 | 2024-06-28 11:37AM EDT | 2024-12-20 | 89.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SMCI250117P00720000 | 2024-06-28 12:07PM EDT | 2025-01-17 | 100.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SMCI250221P00720000 | 2024-06-27 2:59PM EDT | 2025-02-21 | 101.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SMCI250321P00720000 | 2024-06-27 12:45PM EDT | 2025-03-21 | 111.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SMCI250620P00720000 | 2024-06-27 12:24PM EDT | 2025-06-20 | 133.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SMCI260116P00720000 | 2024-06-27 12:34PM EDT | 2026-01-16 | 168.88 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.