Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:910.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00910000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 7.00 | 0.00 | 0.00 | 0.00 | - | 774 | 0 | 12.50% |
| SMCI240712C00910000 | 2024-06-28 3:56PM EDT | 2024-07-12 | 17.80 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 12.50% |
| SMCI240719C00910000 | 2024-06-28 3:22PM EDT | 2024-07-19 | 36.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| SMCI240726C00910000 | 2024-06-28 3:36PM EDT | 2024-07-26 | 46.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SMCI240802C00910000 | 2024-06-28 1:33PM EDT | 2024-08-02 | 55.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SMCI240816C00910000 | 2024-06-28 3:34PM EDT | 2024-08-16 | 76.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SMCI240920C00910000 | 2024-06-28 3:55PM EDT | 2024-09-20 | 93.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SMCI241018C00910000 | 2024-06-28 2:37PM EDT | 2024-10-18 | 117.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SMCI250117C00910000 | 2024-06-28 9:30AM EDT | 2025-01-17 | 194.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SMCI250321C00910000 | 2024-06-21 1:43PM EDT | 2025-03-21 | 233.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SMCI260116C00910000 | 2024-06-26 9:32AM EDT | 2026-01-16 | 284.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00910000 | 2024-06-28 3:10PM EDT | 2024-07-05 | 74.58 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SMCI240712P00910000 | 2024-06-28 3:50PM EDT | 2024-07-12 | 87.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMCI240719P00910000 | 2024-06-28 10:59AM EDT | 2024-07-19 | 88.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMCI240726P00910000 | 2024-06-25 10:15AM EDT | 2024-07-26 | 119.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240802P00910000 | 2024-06-25 2:48PM EDT | 2024-08-02 | 120.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI240809P00910000 | 2024-06-28 10:57AM EDT | 2024-08-09 | 121.78 | 0.00 | 0.00 | 0.00 | - | 1 | - | 0.00% |
| SMCI240816P00910000 | 2024-06-28 12:40PM EDT | 2024-08-16 | 149.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMCI240920P00910000 | 2024-06-28 12:06PM EDT | 2024-09-20 | 155.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMCI241018P00910000 | 2024-06-27 12:45PM EDT | 2024-10-18 | 155.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI250117P00910000 | 2024-06-27 12:45PM EDT | 2025-01-17 | 192.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI250221P00910000 | 2024-06-27 10:37AM EDT | 2025-02-21 | 218.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250321P00910000 | 2024-06-18 10:55AM EDT | 2025-03-21 | 207.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI260116P00910000 | 2024-06-20 2:18PM EDT | 2026-01-16 | 275.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.