Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:810.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00810000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 33.60 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SMCI240712C00810000 | 2024-06-28 3:58PM EDT | 2024-07-12 | 51.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SMCI240719C00810000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 63.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SMCI240726C00810000 | 2024-06-26 1:38PM EDT | 2024-07-26 | 78.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SMCI240802C00810000 | 2024-06-28 10:40AM EDT | 2024-08-02 | 110.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240816C00810000 | 2024-06-28 3:59PM EDT | 2024-08-16 | 105.51 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SMCI240920C00810000 | 2024-06-28 10:29AM EDT | 2024-09-20 | 162.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SMCI241018C00810000 | 2024-06-28 12:12PM EDT | 2024-10-18 | 157.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI250117C00810000 | 2024-06-28 3:59PM EDT | 2025-01-17 | 189.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250221C00810000 | 2024-06-28 10:41AM EDT | 2025-02-21 | 234.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI250321C00810000 | 2024-06-27 9:57AM EDT | 2025-03-21 | 238.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI260116C00810000 | 2024-06-28 3:50PM EDT | 2026-01-16 | 318.85 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00810000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1,059 | 0 | 3.13% |
| SMCI240712P00810000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 36.65 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 1.56% |
| SMCI240719P00810000 | 2024-06-28 3:55PM EDT | 2024-07-19 | 47.50 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 1.56% |
| SMCI240726P00810000 | 2024-06-28 3:55PM EDT | 2024-07-26 | 59.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| SMCI240802P00810000 | 2024-06-28 1:43PM EDT | 2024-08-02 | 57.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| SMCI240816P00810000 | 2024-06-28 3:39PM EDT | 2024-08-16 | 79.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| SMCI240920P00810000 | 2024-06-28 3:22PM EDT | 2024-09-20 | 97.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| SMCI241018P00810000 | 2024-06-26 1:09PM EDT | 2024-10-18 | 123.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| SMCI250117P00810000 | 2024-06-27 3:17PM EDT | 2025-01-17 | 132.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| SMCI250321P00810000 | 2024-06-26 3:29PM EDT | 2025-03-21 | 173.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SMCI260116P00810000 | 2024-06-26 2:05PM EDT | 2026-01-16 | 234.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
© 2024 Yahoo. All rights reserved.