Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:930.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00930000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1,040 | 0 | 25.00% |
| SMCI240712C00930000 | 2024-06-28 3:58PM EDT | 2024-07-12 | 14.00 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| SMCI240719C00930000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 25.00 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| SMCI240726C00930000 | 2024-06-28 3:00PM EDT | 2024-07-26 | 41.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| SMCI240802C00930000 | 2024-06-28 3:57PM EDT | 2024-08-02 | 41.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SMCI240809C00930000 | 2024-06-28 2:39PM EDT | 2024-08-09 | 62.87 | 0.00 | 0.00 | 0.00 | - | 3 | - | 6.25% |
| SMCI240816C00930000 | 2024-06-28 1:45PM EDT | 2024-08-16 | 71.84 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SMCI240920C00930000 | 2024-06-28 3:56PM EDT | 2024-09-20 | 88.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SMCI241018C00930000 | 2024-06-28 2:34PM EDT | 2024-10-18 | 110.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SMCI250117C00930000 | 2024-06-28 3:56PM EDT | 2025-01-17 | 150.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| SMCI250221C00930000 | 2024-06-27 3:55PM EDT | 2025-02-21 | 201.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SMCI250321C00930000 | 2024-06-13 10:43AM EDT | 2025-03-21 | 178.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SMCI260116C00930000 | 2024-06-28 3:45PM EDT | 2026-01-16 | 280.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00930000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 114.25 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| SMCI240712P00930000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 122.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SMCI240719P00930000 | 2024-06-28 12:04PM EDT | 2024-07-19 | 109.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SMCI240726P00930000 | 2024-06-27 9:38AM EDT | 2024-07-26 | 122.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240802P00930000 | 2024-06-25 3:24PM EDT | 2024-08-02 | 133.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SMCI240809P00930000 | 2024-06-28 2:57PM EDT | 2024-08-09 | 146.35 | 0.00 | 0.00 | 0.00 | - | 3 | - | 0.00% |
| SMCI240816P00930000 | 2024-06-28 11:25AM EDT | 2024-08-16 | 142.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240920P00930000 | 2024-06-26 10:35AM EDT | 2024-09-20 | 175.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI241018P00930000 | 2024-06-24 11:09AM EDT | 2024-10-18 | 188.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI250117P00930000 | 2024-06-20 10:18AM EDT | 2025-01-17 | 182.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI260116P00930000 | 2024-05-29 11:26AM EDT | 2026-01-16 | 304.30 | 300.60 | 308.30 | 0.00 | - | 1 | 2 | 57.79% |
© 2024 Yahoo. All rights reserved.