Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:950.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00950000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2,494 | 0 | 25.00% |
| SMCI240712C00950000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 11.90 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 12.50% |
| SMCI240719C00950000 | 2024-06-28 3:58PM EDT | 2024-07-19 | 22.00 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 12.50% |
| SMCI240726C00950000 | 2024-06-28 3:58PM EDT | 2024-07-26 | 30.43 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| SMCI240802C00950000 | 2024-06-28 3:59PM EDT | 2024-08-02 | 36.59 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| SMCI240809C00950000 | 2024-06-28 2:18PM EDT | 2024-08-09 | 60.00 | 0.00 | 0.00 | 0.00 | - | 17 | - | 6.25% |
| SMCI240816C00950000 | 2024-06-28 3:59PM EDT | 2024-08-16 | 57.10 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| SMCI240920C00950000 | 2024-06-28 3:58PM EDT | 2024-09-20 | 79.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| SMCI241018C00950000 | 2024-06-28 2:37PM EDT | 2024-10-18 | 104.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SMCI250117C00950000 | 2024-06-28 3:21PM EDT | 2025-01-17 | 153.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| SMCI250221C00950000 | 2024-06-27 2:41PM EDT | 2025-02-21 | 193.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SMCI250321C00950000 | 2024-06-24 9:37AM EDT | 2025-03-21 | 197.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SMCI260116C00950000 | 2024-06-26 11:30AM EDT | 2026-01-16 | 259.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00950000 | 2024-06-28 3:58PM EDT | 2024-07-05 | 130.71 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SMCI240712P00950000 | 2024-06-28 3:58PM EDT | 2024-07-12 | 137.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI240719P00950000 | 2024-06-28 11:54AM EDT | 2024-07-19 | 119.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI240726P00950000 | 2024-06-27 9:48AM EDT | 2024-07-26 | 129.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SMCI240802P00950000 | 2024-06-28 9:47AM EDT | 2024-08-02 | 118.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMCI240816P00950000 | 2024-06-28 3:28PM EDT | 2024-08-16 | 164.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240920P00950000 | 2024-06-24 1:59PM EDT | 2024-09-20 | 195.10 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| SMCI241018P00950000 | 2024-06-21 12:02PM EDT | 2024-10-18 | 172.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250117P00950000 | 2024-06-21 1:13PM EDT | 2025-01-17 | 212.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SMCI250221P00950000 | 2024-06-24 2:24PM EDT | 2025-02-21 | 259.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250321P00950000 | 2024-06-21 11:05AM EDT | 2025-03-21 | 237.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI260116P00950000 | 2024-06-28 3:54PM EDT | 2026-01-16 | 320.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.