Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:820.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00820000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 28.40 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.20% |
| SMCI240712C00820000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 43.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.10% |
| SMCI240719C00820000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 57.00 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.10% |
| SMCI240726C00820000 | 2024-06-28 3:59PM EDT | 2024-07-26 | 70.00 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.10% |
| SMCI240802C00820000 | 2024-06-28 3:58PM EDT | 2024-08-02 | 78.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.10% |
| SMCI240809C00820000 | 2024-06-28 3:59PM EDT | 2024-08-09 | 96.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.10% |
| SMCI240816C00820000 | 2024-06-28 3:59PM EDT | 2024-08-16 | 99.66 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.05% |
| SMCI240920C00820000 | 2024-06-28 3:58PM EDT | 2024-09-20 | 127.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.05% |
| SMCI241018C00820000 | 2024-06-27 3:59PM EDT | 2024-10-18 | 180.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.05% |
| SMCI241115C00820000 | 2024-06-28 12:57PM EDT | 2024-11-15 | 165.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| SMCI241220C00820000 | 2024-06-28 3:47PM EDT | 2024-12-20 | 190.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.03% |
| SMCI250117C00820000 | 2024-06-28 3:57PM EDT | 2025-01-17 | 188.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.03% |
| SMCI250221C00820000 | 2024-06-28 1:01PM EDT | 2025-02-21 | 207.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.03% |
| SMCI250321C00820000 | 2024-06-28 10:40AM EDT | 2025-03-21 | 245.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.03% |
| SMCI250620C00820000 | 2024-06-27 12:48PM EDT | 2025-06-20 | 279.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.03% |
| SMCI260116C00820000 | 2024-06-26 12:31PM EDT | 2026-01-16 | 298.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.01% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00820000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 28.58 | 0.00 | 0.00 | 0.00 | - | 1,227 | 0 | 0.00% |
| SMCI240712P00820000 | 2024-06-28 3:57PM EDT | 2024-07-12 | 39.65 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| SMCI240719P00820000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 55.20 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| SMCI240726P00820000 | 2024-06-28 3:59PM EDT | 2024-07-26 | 67.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SMCI240802P00820000 | 2024-06-28 2:35PM EDT | 2024-08-02 | 62.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SMCI240809P00820000 | 2024-06-28 3:59PM EDT | 2024-08-09 | 88.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240816P00820000 | 2024-06-28 3:58PM EDT | 2024-08-16 | 93.67 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SMCI240920P00820000 | 2024-06-28 3:58PM EDT | 2024-09-20 | 113.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI241018P00820000 | 2024-06-28 12:41PM EDT | 2024-10-18 | 121.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SMCI241115P00820000 | 2024-06-28 9:52AM EDT | 2024-11-15 | 117.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SMCI241220P00820000 | 2024-06-28 3:57PM EDT | 2024-12-20 | 151.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250117P00820000 | 2024-06-27 11:18AM EDT | 2025-01-17 | 144.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250321P00820000 | 2024-06-26 2:03PM EDT | 2025-03-21 | 181.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI250620P00820000 | 2024-06-26 1:55PM EDT | 2025-06-20 | 202.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SMCI260116P00820000 | 2024-06-27 10:37AM EDT | 2026-01-16 | 230.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.