Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:730.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00730000 | 2024-06-28 12:46PM EDT | 2024-07-05 | 98.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI240712C00730000 | 2024-06-25 3:55PM EDT | 2024-07-12 | 126.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SMCI240719C00730000 | 2024-06-28 3:50PM EDT | 2024-07-19 | 129.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240726C00730000 | 2024-06-17 11:53AM EDT | 2024-07-26 | 172.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240816C00730000 | 2024-06-26 1:40PM EDT | 2024-08-16 | 149.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240920C00730000 | 2024-06-20 3:56PM EDT | 2024-09-20 | 253.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI241018C00730000 | 2024-06-21 11:57AM EDT | 2024-10-18 | 262.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMCI250117C00730000 | 2024-06-18 3:06PM EDT | 2025-01-17 | 312.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI250321C00730000 | 2024-06-04 12:09PM EDT | 2025-03-21 | 215.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI260116C00730000 | 2024-06-24 11:31AM EDT | 2026-01-16 | 350.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00730000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 2.56 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 25.00% |
| SMCI240712P00730000 | 2024-06-28 3:57PM EDT | 2024-07-12 | 8.51 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| SMCI240719P00730000 | 2024-06-28 3:58PM EDT | 2024-07-19 | 18.13 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| SMCI240726P00730000 | 2024-06-28 3:03PM EDT | 2024-07-26 | 21.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SMCI240802P00730000 | 2024-06-28 1:08PM EDT | 2024-08-02 | 29.49 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SMCI240809P00730000 | 2024-06-28 3:55PM EDT | 2024-08-09 | 43.10 | 0.00 | 0.00 | 0.00 | - | 9 | - | 6.25% |
| SMCI240816P00730000 | 2024-06-28 2:27PM EDT | 2024-08-16 | 44.86 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| SMCI240920P00730000 | 2024-06-28 2:27PM EDT | 2024-09-20 | 61.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SMCI241018P00730000 | 2024-06-28 10:24AM EDT | 2024-10-18 | 62.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SMCI250117P00730000 | 2024-06-28 12:39PM EDT | 2025-01-17 | 110.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SMCI250321P00730000 | 2024-06-20 1:21PM EDT | 2025-03-21 | 117.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SMCI260116P00730000 | 2024-06-28 12:27PM EDT | 2026-01-16 | 181.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.