Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:760.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00760000 | 2024-06-28 3:57PM EDT | 2024-07-05 | 69.60 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| SMCI240712C00760000 | 2024-06-28 1:07PM EDT | 2024-07-12 | 88.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240719C00760000 | 2024-06-28 12:43PM EDT | 2024-07-19 | 98.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240726C00760000 | 2024-06-25 12:46PM EDT | 2024-07-26 | 126.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240802C00760000 | 2024-06-28 12:47PM EDT | 2024-08-02 | 112.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMCI240816C00760000 | 2024-06-28 2:12PM EDT | 2024-08-16 | 147.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI240920C00760000 | 2024-06-28 1:29PM EDT | 2024-09-20 | 166.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SMCI241018C00760000 | 2024-06-28 11:33AM EDT | 2024-10-18 | 190.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI241115C00760000 | 2024-06-28 3:59PM EDT | 2024-11-15 | 190.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI241220C00760000 | 2024-06-27 12:54PM EDT | 2024-12-20 | 237.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI250117C00760000 | 2024-06-21 1:41PM EDT | 2025-01-17 | 272.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI250221C00760000 | 2024-06-28 10:41AM EDT | 2025-02-21 | 257.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI250321C00760000 | 2024-06-13 3:03PM EDT | 2025-03-21 | 277.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI250620C00760000 | 2024-06-28 10:11AM EDT | 2025-06-20 | 313.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI260116C00760000 | 2024-06-17 1:10PM EDT | 2026-01-16 | 381.62 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00760000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 6.10 | 0.00 | 0.00 | 0.00 | - | 468 | 0 | 12.50% |
| SMCI240712P00760000 | 2024-06-28 3:54PM EDT | 2024-07-12 | 14.48 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| SMCI240719P00760000 | 2024-06-28 3:56PM EDT | 2024-07-19 | 27.03 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| SMCI240726P00760000 | 2024-06-28 3:58PM EDT | 2024-07-26 | 37.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| SMCI240802P00760000 | 2024-06-28 2:21PM EDT | 2024-08-02 | 36.58 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SMCI240809P00760000 | 2024-06-27 11:36AM EDT | 2024-08-09 | 46.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SMCI240816P00760000 | 2024-06-28 3:54PM EDT | 2024-08-16 | 60.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| SMCI240920P00760000 | 2024-06-28 12:59PM EDT | 2024-09-20 | 78.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SMCI241018P00760000 | 2024-06-28 12:02PM EDT | 2024-10-18 | 82.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SMCI241115P00760000 | 2024-06-27 2:48PM EDT | 2024-11-15 | 91.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SMCI241220P00760000 | 2024-06-28 1:04PM EDT | 2024-12-20 | 117.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SMCI250117P00760000 | 2024-06-28 11:38AM EDT | 2025-01-17 | 116.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SMCI250321P00760000 | 2024-06-27 11:46AM EDT | 2025-03-21 | 134.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SMCI250620P00760000 | 2024-06-27 12:26PM EDT | 2025-06-20 | 152.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SMCI260116P00760000 | 2024-06-28 12:45PM EDT | 2026-01-16 | 201.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.