Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:900.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00900000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 8.00 | 0.00 | 0.00 | 0.00 | - | 6,201 | 0 | 12.50% |
| SMCI240712C00900000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1,024 | 0 | 12.50% |
| SMCI240719C00900000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 31.25 | 0.00 | 0.00 | 0.00 | - | 1,312 | 0 | 6.25% |
| SMCI240726C00900000 | 2024-06-28 3:58PM EDT | 2024-07-26 | 42.30 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| SMCI240802C00900000 | 2024-06-28 3:59PM EDT | 2024-08-02 | 48.43 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| SMCI240809C00900000 | 2024-06-28 3:59PM EDT | 2024-08-09 | 60.20 | 0.00 | 0.00 | 0.00 | - | 6 | - | 6.25% |
| SMCI240816C00900000 | 2024-06-28 3:59PM EDT | 2024-08-16 | 70.00 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 6.25% |
| SMCI240920C00900000 | 2024-06-28 3:59PM EDT | 2024-09-20 | 93.00 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| SMCI241018C00900000 | 2024-06-28 3:55PM EDT | 2024-10-18 | 112.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SMCI241115C00900000 | 2024-06-28 3:55PM EDT | 2024-11-15 | 134.39 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SMCI241220C00900000 | 2024-06-28 11:40AM EDT | 2024-12-20 | 164.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SMCI250117C00900000 | 2024-06-28 3:59PM EDT | 2025-01-17 | 156.45 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 3.13% |
| SMCI250221C00900000 | 2024-06-27 3:55PM EDT | 2025-02-21 | 213.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SMCI250321C00900000 | 2024-06-28 10:41AM EDT | 2025-03-21 | 209.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SMCI250620C00900000 | 2024-06-28 2:23PM EDT | 2025-06-20 | 225.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SMCI260116C00900000 | 2024-06-28 1:06PM EDT | 2026-01-16 | 280.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00900000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 87.04 | 0.00 | 0.00 | 0.00 | - | 2,030 | 0 | 0.00% |
| SMCI240712P00900000 | 2024-06-28 3:54PM EDT | 2024-07-12 | 90.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| SMCI240719P00900000 | 2024-06-28 3:02PM EDT | 2024-07-19 | 92.70 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| SMCI240726P00900000 | 2024-06-28 12:10PM EDT | 2024-07-26 | 104.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SMCI240802P00900000 | 2024-06-28 12:38PM EDT | 2024-08-02 | 117.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI240816P00900000 | 2024-06-28 1:38PM EDT | 2024-08-16 | 131.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SMCI240920P00900000 | 2024-06-28 3:55PM EDT | 2024-09-20 | 160.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SMCI241018P00900000 | 2024-06-28 12:20PM EDT | 2024-10-18 | 166.90 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| SMCI241115P00900000 | 2024-06-27 2:12PM EDT | 2024-11-15 | 163.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SMCI241220P00900000 | 2024-06-28 12:33PM EDT | 2024-12-20 | 196.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SMCI250117P00900000 | 2024-06-28 3:58PM EDT | 2025-01-17 | 210.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250321P00900000 | 2024-06-26 11:48AM EDT | 2025-03-21 | 233.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI250620P00900000 | 2024-06-27 3:37PM EDT | 2025-06-20 | 227.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI260116P00900000 | 2024-06-25 10:20AM EDT | 2026-01-16 | 289.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.