Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:970.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00970000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 3.60 | 0.00 | 0.00 | 0.00 | - | 514 | 0 | 25.00% |
| SMCI240712C00970000 | 2024-06-28 3:54PM EDT | 2024-07-12 | 11.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| SMCI240719C00970000 | 2024-06-28 3:58PM EDT | 2024-07-19 | 19.17 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| SMCI240726C00970000 | 2024-06-28 12:18PM EDT | 2024-07-26 | 30.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SMCI240802C00970000 | 2024-06-28 1:08PM EDT | 2024-08-02 | 35.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SMCI240816C00970000 | 2024-06-28 3:53PM EDT | 2024-08-16 | 56.49 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SMCI240920C00970000 | 2024-06-28 1:27PM EDT | 2024-09-20 | 82.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| SMCI241018C00970000 | 2024-06-28 3:35PM EDT | 2024-10-18 | 95.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SMCI250117C00970000 | 2024-06-28 3:59PM EDT | 2025-01-17 | 135.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SMCI260116C00970000 | 2024-06-25 9:47AM EDT | 2026-01-16 | 267.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00970000 | 2024-06-28 12:36PM EDT | 2024-07-05 | 140.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SMCI240712P00970000 | 2024-06-27 2:12PM EDT | 2024-07-12 | 103.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240719P00970000 | 2024-06-28 11:25AM EDT | 2024-07-19 | 137.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240726P00970000 | 2024-06-28 12:11PM EDT | 2024-07-26 | 155.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240816P00970000 | 2024-06-28 12:04PM EDT | 2024-08-16 | 175.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI240920P00970000 | 2024-06-26 10:00AM EDT | 2024-09-20 | 203.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI241018P00970000 | 2024-06-25 9:52AM EDT | 2024-10-18 | 218.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250117P00970000 | 2024-06-27 10:17AM EDT | 2025-01-17 | 243.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI260116P00970000 | 2024-03-08 4:39PM EDT | 2026-01-16 | 287.95 | 302.40 | 312.30 | 0.00 | - | 1 | 25 | 51.45% |
© 2024 Yahoo. All rights reserved.