Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:990.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00990000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 3.07 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 25.00% |
| SMCI240712C00990000 | 2024-06-28 3:13PM EDT | 2024-07-12 | 11.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| SMCI240719C00990000 | 2024-06-28 3:57PM EDT | 2024-07-19 | 17.12 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| SMCI240726C00990000 | 2024-06-27 3:28PM EDT | 2024-07-26 | 42.74 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SMCI240802C00990000 | 2024-06-28 12:38PM EDT | 2024-08-02 | 30.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SMCI240816C00990000 | 2024-06-28 2:22PM EDT | 2024-08-16 | 54.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SMCI240920C00990000 | 2024-06-28 3:33PM EDT | 2024-09-20 | 75.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SMCI241018C00990000 | 2024-06-28 3:50PM EDT | 2024-10-18 | 92.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SMCI250117C00990000 | 2024-06-28 12:40PM EDT | 2025-01-17 | 131.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SMCI250321C00990000 | 2024-06-21 10:38AM EDT | 2025-03-21 | 203.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SMCI260116C00990000 | 2024-06-24 9:56AM EDT | 2026-01-16 | 283.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00990000 | 2024-06-27 2:10PM EDT | 2024-07-05 | 112.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240712P00990000 | 2024-06-28 3:12PM EDT | 2024-07-12 | 152.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI240719P00990000 | 2024-06-28 9:45AM EDT | 2024-07-19 | 130.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240726P00990000 | 2024-06-27 12:00PM EDT | 2024-07-26 | 157.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240802P00990000 | 2024-06-24 10:29AM EDT | 2024-08-02 | 180.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SMCI240816P00990000 | 2024-06-28 9:33AM EDT | 2024-08-16 | 172.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240920P00990000 | 2024-06-28 10:23AM EDT | 2024-09-20 | 191.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI241018P00990000 | 2024-06-26 10:54AM EDT | 2024-10-18 | 231.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SMCI250117P00990000 | 2024-06-24 2:24PM EDT | 2025-01-17 | 275.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SMCI250321P00990000 | 2024-06-28 10:47AM EDT | 2025-03-21 | 270.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI260116P00990000 | 2024-06-20 10:58AM EDT | 2026-01-16 | 305.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.