Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:980.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00980000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 3.24 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 25.00% |
| SMCI240712C00980000 | 2024-06-28 3:57PM EDT | 2024-07-12 | 9.20 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 25.00% |
| SMCI240719C00980000 | 2024-06-28 3:58PM EDT | 2024-07-19 | 18.13 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| SMCI240726C00980000 | 2024-06-28 1:04PM EDT | 2024-07-26 | 26.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SMCI240802C00980000 | 2024-06-28 12:42PM EDT | 2024-08-02 | 31.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SMCI240816C00980000 | 2024-06-28 2:22PM EDT | 2024-08-16 | 56.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SMCI240920C00980000 | 2024-06-28 3:55PM EDT | 2024-09-20 | 73.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SMCI241018C00980000 | 2024-06-24 3:55PM EDT | 2024-10-18 | 94.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SMCI241115C00980000 | 2024-06-28 11:44AM EDT | 2024-11-15 | 121.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SMCI241220C00980000 | 2024-06-28 2:55PM EDT | 2024-12-20 | 130.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SMCI250117C00980000 | 2024-06-28 12:31PM EDT | 2025-01-17 | 136.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SMCI250221C00980000 | 2024-06-27 12:10PM EDT | 2025-02-21 | 174.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SMCI250321C00980000 | 2024-06-27 3:59PM EDT | 2025-03-21 | 196.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SMCI250620C00980000 | 2024-06-26 11:44AM EDT | 2025-06-20 | 189.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SMCI260116C00980000 | 2024-06-24 10:13AM EDT | 2026-01-16 | 285.90 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00980000 | 2024-06-27 11:18AM EDT | 2024-07-05 | 118.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240712P00980000 | 2024-06-27 3:56PM EDT | 2024-07-12 | 108.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SMCI240719P00980000 | 2024-06-28 9:45AM EDT | 2024-07-19 | 123.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240726P00980000 | 2024-06-27 3:51PM EDT | 2024-07-26 | 133.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240802P00980000 | 2024-06-25 9:40AM EDT | 2024-08-02 | 185.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240816P00980000 | 2024-06-28 12:04PM EDT | 2024-08-16 | 183.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240920P00980000 | 2024-06-21 10:42AM EDT | 2024-09-20 | 190.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMCI241018P00980000 | 2024-06-25 9:49AM EDT | 2024-10-18 | 225.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI241115P00980000 | 2024-06-24 11:42AM EDT | 2024-11-15 | 241.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SMCI250117P00980000 | 2024-06-21 9:33AM EDT | 2025-01-17 | 236.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250321P00980000 | 2024-06-28 10:50AM EDT | 2025-03-21 | 263.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250620P00980000 | 2024-06-28 10:49AM EDT | 2025-06-20 | 285.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI260116P00980000 | 2024-04-02 12:08PM EDT | 2026-01-16 | 306.00 | 365.70 | 375.00 | 0.00 | - | 1 | 8 | 65.27% |
© 2024 Yahoo. All rights reserved.