Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:920.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00920000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 6.24 | 0.00 | 0.00 | 0.00 | - | 766 | 0 | 25.00% |
| SMCI240712C00920000 | 2024-06-28 3:57PM EDT | 2024-07-12 | 15.99 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 12.50% |
| SMCI240719C00920000 | 2024-06-28 3:58PM EDT | 2024-07-19 | 27.63 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 12.50% |
| SMCI240726C00920000 | 2024-06-28 3:59PM EDT | 2024-07-26 | 37.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SMCI240802C00920000 | 2024-06-28 3:27PM EDT | 2024-08-02 | 51.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SMCI240816C00920000 | 2024-06-28 3:59PM EDT | 2024-08-16 | 65.00 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| SMCI240920C00920000 | 2024-06-28 3:56PM EDT | 2024-09-20 | 90.36 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SMCI241018C00920000 | 2024-06-26 11:44AM EDT | 2024-10-18 | 104.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SMCI241115C00920000 | 2024-06-28 10:00AM EDT | 2024-11-15 | 158.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SMCI241220C00920000 | 2024-06-28 10:44AM EDT | 2024-12-20 | 163.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| SMCI250117C00920000 | 2024-06-28 10:36AM EDT | 2025-01-17 | 178.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SMCI250221C00920000 | 2024-06-27 1:13PM EDT | 2025-02-21 | 202.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SMCI250321C00920000 | 2024-06-28 1:41PM EDT | 2025-03-21 | 191.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SMCI250620C00920000 | 2024-06-26 2:11PM EDT | 2025-06-20 | 207.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SMCI260116C00920000 | 2024-06-26 12:40PM EDT | 2026-01-16 | 265.55 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00920000 | 2024-06-28 2:59PM EDT | 2024-07-05 | 86.97 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SMCI240712P00920000 | 2024-06-28 3:02PM EDT | 2024-07-12 | 94.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240719P00920000 | 2024-06-28 2:46PM EDT | 2024-07-19 | 109.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SMCI240726P00920000 | 2024-06-24 9:50AM EDT | 2024-07-26 | 116.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240802P00920000 | 2024-06-28 9:47AM EDT | 2024-08-02 | 99.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMCI240816P00920000 | 2024-06-28 12:04PM EDT | 2024-08-16 | 141.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMCI240920P00920000 | 2024-06-27 2:46PM EDT | 2024-09-20 | 144.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI241018P00920000 | 2024-06-20 2:33PM EDT | 2024-10-18 | 150.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI241115P00920000 | 2024-06-28 9:55AM EDT | 2024-11-15 | 176.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI241220P00920000 | 2024-06-24 2:57PM EDT | 2024-12-20 | 216.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI250117P00920000 | 2024-06-26 3:24PM EDT | 2025-01-17 | 223.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250321P00920000 | 2024-06-20 10:31AM EDT | 2025-03-21 | 193.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI250620P00920000 | 2024-06-26 2:00PM EDT | 2025-06-20 | 265.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI260116P00920000 | 2024-06-20 2:18PM EDT | 2026-01-16 | 281.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.