Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:750.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00750000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 74.40 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| SMCI240712C00750000 | 2024-06-28 3:20PM EDT | 2024-07-12 | 109.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240719C00750000 | 2024-06-28 2:45PM EDT | 2024-07-19 | 112.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SMCI240726C00750000 | 2024-06-28 12:34PM EDT | 2024-07-26 | 115.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SMCI240802C00750000 | 2024-06-28 3:31PM EDT | 2024-08-02 | 128.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMCI240809C00750000 | 2024-06-28 1:30PM EDT | 2024-08-09 | 143.98 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SMCI240816C00750000 | 2024-06-28 2:39PM EDT | 2024-08-16 | 149.00 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| SMCI240920C00750000 | 2024-06-28 3:58PM EDT | 2024-09-20 | 159.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI241018C00750000 | 2024-06-18 11:53AM EDT | 2024-10-18 | 255.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI250117C00750000 | 2024-06-27 3:48PM EDT | 2025-01-17 | 260.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250321C00750000 | 2024-06-13 11:15AM EDT | 2025-03-21 | 257.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMCI260116C00750000 | 2024-06-28 12:55PM EDT | 2026-01-16 | 329.70 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00750000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1,729 | 0 | 12.50% |
| SMCI240712P00750000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1,187 | 0 | 12.50% |
| SMCI240719P00750000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 25.70 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 6.25% |
| SMCI240726P00750000 | 2024-06-28 3:55PM EDT | 2024-07-26 | 32.70 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 6.25% |
| SMCI240802P00750000 | 2024-06-28 3:33PM EDT | 2024-08-02 | 35.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| SMCI240809P00750000 | 2024-06-28 3:37PM EDT | 2024-08-09 | 46.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| SMCI240816P00750000 | 2024-06-28 3:59PM EDT | 2024-08-16 | 59.10 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| SMCI240920P00750000 | 2024-06-28 3:58PM EDT | 2024-09-20 | 76.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SMCI241018P00750000 | 2024-06-28 12:34PM EDT | 2024-10-18 | 85.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SMCI250117P00750000 | 2024-06-28 12:39PM EDT | 2025-01-17 | 120.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SMCI250321P00750000 | 2024-06-24 10:34AM EDT | 2025-03-21 | 140.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SMCI260116P00750000 | 2024-06-28 12:45PM EDT | 2026-01-16 | 195.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.