Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:780.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00780000 | 2024-06-28 2:39PM EDT | 2024-07-05 | 67.77 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SMCI240712C00780000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 65.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SMCI240719C00780000 | 2024-06-27 3:51PM EDT | 2024-07-19 | 128.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SMCI240726C00780000 | 2024-06-28 10:51AM EDT | 2024-07-26 | 119.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SMCI240802C00780000 | 2024-06-28 10:24AM EDT | 2024-08-02 | 138.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240816C00780000 | 2024-06-27 9:52AM EDT | 2024-08-16 | 137.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240920C00780000 | 2024-06-28 1:29PM EDT | 2024-09-20 | 155.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SMCI241018C00780000 | 2024-06-28 3:54PM EDT | 2024-10-18 | 164.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI241115C00780000 | 2024-06-21 10:13AM EDT | 2024-11-15 | 233.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI241220C00780000 | 2024-06-27 2:44PM EDT | 2024-12-20 | 234.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI250117C00780000 | 2024-06-28 3:22PM EDT | 2025-01-17 | 218.59 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SMCI250321C00780000 | 2024-06-24 12:54PM EDT | 2025-03-21 | 242.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250620C00780000 | 2024-06-17 1:41PM EDT | 2025-06-20 | 325.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI260116C00780000 | 2024-06-11 3:23PM EDT | 2026-01-16 | 276.50 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00780000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 11.50 | 0.00 | 0.00 | 0.00 | - | 777 | 0 | 6.25% |
| SMCI240712P00780000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 23.50 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| SMCI240719P00780000 | 2024-06-28 3:57PM EDT | 2024-07-19 | 35.05 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 6.25% |
| SMCI240726P00780000 | 2024-06-28 3:55PM EDT | 2024-07-26 | 44.40 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| SMCI240802P00780000 | 2024-06-28 3:30PM EDT | 2024-08-02 | 44.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SMCI240809P00780000 | 2024-06-28 12:18PM EDT | 2024-08-09 | 60.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SMCI240816P00780000 | 2024-06-28 3:52PM EDT | 2024-08-16 | 67.66 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| SMCI240920P00780000 | 2024-06-26 1:09PM EDT | 2024-09-20 | 94.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SMCI241018P00780000 | 2024-06-27 12:26PM EDT | 2024-10-18 | 87.80 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 1.56% |
| SMCI241115P00780000 | 2024-06-28 1:05PM EDT | 2024-11-15 | 118.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SMCI241220P00780000 | 2024-06-27 3:27PM EDT | 2024-12-20 | 108.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| SMCI250117P00780000 | 2024-06-28 2:08PM EDT | 2025-01-17 | 130.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SMCI250321P00780000 | 2024-06-26 11:47AM EDT | 2025-03-21 | 161.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SMCI250620P00780000 | 2024-06-28 11:17AM EDT | 2025-06-20 | 168.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SMCI260116P00780000 | 2024-06-26 2:10PM EDT | 2026-01-16 | 215.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.