Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI241101C00285000 | 2024-09-20 1:16PM EDT | 285.00 | 169.40 | 137.00 | 147.80 | 0.00 | - | 1 | 1 | 110.96% |
| SMCI241101C00310000 | 2024-09-26 11:55AM EDT | 310.00 | 96.25 | 115.70 | 122.70 | 0.00 | - | 6 | 3 | 99.41% |
| SMCI241101C00330000 | 2024-09-26 11:14AM EDT | 330.00 | 91.39 | 99.90 | 103.20 | 0.00 | - | 1 | 1 | 92.32% |
| SMCI241101C00350000 | 2024-09-27 11:29AM EDT | 350.00 | 82.18 | 84.50 | 87.60 | +6.18 | +8.13% | 1 | 3 | 89.61% |
| SMCI241101C00375000 | 2024-09-20 12:46PM EDT | 375.00 | 96.88 | 66.20 | 70.40 | 0.00 | - | 1 | 1 | 86.33% |
| SMCI241101C00380000 | 2024-09-26 2:35PM EDT | 380.00 | 60.00 | 63.20 | 67.80 | 0.00 | - | 8 | 5 | 86.81% |
| SMCI241101C00385000 | 2024-09-26 3:10PM EDT | 385.00 | 62.48 | 60.20 | 64.40 | +8.33 | +15.38% | 2 | 6 | 86.21% |
| SMCI241101C00390000 | 2024-09-27 1:16PM EDT | 390.00 | 59.00 | 56.50 | 60.90 | +5.00 | +9.26% | 8 | 79 | 84.59% |
| SMCI241101C00395000 | 2024-09-27 2:17PM EDT | 395.00 | 56.70 | 53.00 | 56.90 | +7.85 | +16.07% | 8 | 42 | 82.53% |
| SMCI241101C00400000 | 2024-09-27 3:39PM EDT | 400.00 | 53.00 | 51.80 | 54.90 | +8.05 | +17.91% | 26 | 97 | 84.70% |
| SMCI241101C00420000 | 2024-09-27 2:58PM EDT | 420.00 | 41.80 | 39.20 | 43.00 | +5.80 | +16.11% | 73 | 35 | 79.69% |
| SMCI241101C00425000 | 2024-09-27 2:26PM EDT | 425.00 | 39.85 | 37.70 | 41.00 | -39.15 | -49.56% | 11 | 4 | 80.56% |
| SMCI241101C00430000 | 2024-09-27 10:21AM EDT | 430.00 | 37.00 | 36.20 | 37.90 | +5.97 | +19.24% | 10 | 29 | 80.19% |
| SMCI241101C00435000 | 2024-09-27 2:58PM EDT | 435.00 | 34.85 | 33.80 | 37.20 | +3.85 | +12.42% | 2 | 6 | 81.09% |
| SMCI241101C00440000 | 2024-09-27 3:46PM EDT | 440.00 | 31.79 | 30.40 | 35.40 | +7.69 | +31.91% | 19 | 60 | 79.79% |
| SMCI241101C00445000 | 2024-09-26 3:04PM EDT | 445.00 | 27.00 | 28.30 | 32.50 | 0.00 | - | 5 | 9 | 78.51% |
| SMCI241101C00450000 | 2024-09-27 2:29PM EDT | 450.00 | 28.00 | 26.30 | 30.80 | +4.00 | +16.67% | 94 | 50 | 78.31% |
| SMCI241101C00455000 | 2024-09-27 10:05AM EDT | 455.00 | 27.41 | 25.90 | 29.60 | +4.77 | +21.07% | 3 | 15 | 80.02% |
| SMCI241101C00460000 | 2024-09-27 3:19PM EDT | 460.00 | 25.02 | 24.30 | 26.00 | +2.52 | +11.20% | 24 | 46 | 78.02% |
| SMCI241101C00465000 | 2024-09-27 3:16PM EDT | 465.00 | 23.10 | 22.10 | 24.80 | +3.46 | +17.62% | 2 | 114 | 77.62% |
| SMCI241101C00470000 | 2024-09-27 2:55PM EDT | 470.00 | 22.45 | 21.00 | 23.50 | +4.45 | +24.72% | 27 | 64 | 78.08% |
| SMCI241101C00475000 | 2024-09-27 2:24PM EDT | 475.00 | 21.37 | 19.90 | 22.80 | +3.87 | +22.11% | 6 | 87 | 79.03% |
| SMCI241101C00480000 | 2024-09-27 1:23PM EDT | 480.00 | 18.85 | 18.20 | 20.50 | +3.45 | +22.40% | 14 | 37 | 77.52% |
| SMCI241101C00485000 | 2024-09-27 3:36PM EDT | 485.00 | 17.10 | 17.10 | 19.80 | +2.65 | +18.34% | 32 | 9 | 78.19% |
| SMCI241101C00490000 | 2024-09-27 2:10PM EDT | 490.00 | 16.94 | 14.80 | 19.30 | +5.24 | +44.79% | 14 | 19 | 77.64% |
| SMCI241101C00495000 | 2024-09-27 11:47AM EDT | 495.00 | 16.00 | 14.20 | 18.20 | +3.17 | +24.71% | 1 | 14 | 78.16% |
| SMCI241101C00500000 | 2024-09-27 2:40PM EDT | 500.00 | 14.00 | 12.20 | 14.50 | +2.36 | +20.27% | 29 | 110 | 73.88% |
| SMCI241101C00505000 | 2024-09-27 3:06PM EDT | 505.00 | 13.10 | 11.70 | 13.60 | +1.60 | +13.91% | 67 | 96 | 74.42% |
| SMCI241101C00510000 | 2024-09-27 2:43PM EDT | 510.00 | 12.40 | 11.60 | 16.40 | +2.02 | +19.46% | 10 | 20 | 79.87% |
| SMCI241101C00520000 | 2024-09-27 1:01PM EDT | 520.00 | 10.50 | 8.20 | 11.90 | +2.95 | +39.07% | 30 | 72 | 74.02% |
| SMCI241101C00525000 | 2024-09-27 1:50PM EDT | 525.00 | 9.75 | 9.10 | 10.90 | +1.75 | +21.88% | 20 | 6 | 75.84% |
| SMCI241101C00530000 | 2024-09-27 1:02PM EDT | 530.00 | 8.33 | 7.60 | 10.00 | +1.33 | +19.00% | 1 | 24 | 74.38% |
| SMCI241101C00535000 | 2024-09-27 1:02PM EDT | 535.00 | 8.05 | 7.90 | 9.70 | +1.05 | +15.00% | 11 | 21 | 76.24% |
| SMCI241101C00540000 | 2024-09-27 9:43AM EDT | 540.00 | 7.50 | 7.10 | 8.30 | +0.09 | +1.21% | 12 | 31 | 74.74% |
| SMCI241101C00545000 | 2024-09-26 10:47AM EDT | 545.00 | 13.20 | 6.10 | 10.30 | 0.00 | - | 3 | 7 | 78.04% |
| SMCI241101C00550000 | 2024-09-27 12:36PM EDT | 550.00 | 6.50 | 4.00 | 8.90 | +0.35 | +5.69% | 83 | 62 | 74.12% |
| SMCI241101C00555000 | 2024-09-27 1:15PM EDT | 555.00 | 6.40 | 4.30 | 6.90 | +0.70 | +12.28% | 2 | 7 | 72.77% |
| SMCI241101C00560000 | 2024-09-27 2:44PM EDT | 560.00 | 5.50 | 5.20 | 7.90 | -3.50 | -38.89% | 1 | 11 | 77.75% |
| SMCI241101C00565000 | 2024-09-27 3:57PM EDT | 565.00 | 5.20 | 5.00 | 6.10 | +0.50 | +10.64% | 33 | 4 | 75.74% |
| SMCI241101C00570000 | 2024-09-27 2:29PM EDT | 570.00 | 4.90 | 4.20 | 9.20 | -0.35 | -6.67% | 20 | 13 | 81.45% |
| SMCI241101C00575000 | 2024-09-27 9:54AM EDT | 575.00 | 4.80 | 4.30 | 5.00 | +0.40 | +9.09% | 1 | 48 | 75.24% |
| SMCI241101C00580000 | 2024-09-27 12:44PM EDT | 580.00 | 4.20 | 3.90 | 4.50 | +1.20 | +40.00% | 15 | 5 | 74.77% |
| SMCI241101C00585000 | 2024-09-26 1:01PM EDT | 585.00 | 3.10 | 2.65 | 4.20 | 0.00 | - | 5 | 12 | 72.59% |
| SMCI241101C00595000 | 2024-09-27 12:12PM EDT | 595.00 | 3.02 | 2.50 | 3.70 | -2.48 | -45.09% | 1 | 23 | 73.63% |
| SMCI241101C00600000 | 2024-09-27 3:06PM EDT | 600.00 | 3.20 | 2.80 | 3.50 | -0.20 | -5.88% | 36 | 89 | 75.20% |
| SMCI241101C00605000 | 2024-09-27 2:23PM EDT | 605.00 | 3.40 | 0.95 | 5.30 | -0.33 | -8.85% | 5 | 2 | 76.36% |
| SMCI241101C00620000 | 2024-09-27 3:41PM EDT | 620.00 | 2.15 | 1.15 | 2.85 | -0.71 | -24.83% | 3 | 41 | 73.21% |
| SMCI241101C00625000 | 2024-09-26 1:28PM EDT | 625.00 | 1.79 | 1.80 | 4.60 | 0.00 | - | 24 | 30 | 81.78% |
| SMCI241101C00630000 | 2024-09-26 12:40PM EDT | 630.00 | 1.98 | 0.35 | 2.40 | 0.00 | - | 4 | 19 | 70.56% |
Putsfor1 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI241101P00220000 | 2024-09-27 3:43PM EDT | 220.00 | 1.25 | 1.20 | 1.40 | -0.99 | -44.20% | 16 | 50 | 112.48% |
| SMCI241101P00240000 | 2024-09-27 3:02PM EDT | 240.00 | 1.71 | 0.90 | 2.00 | -1.09 | -38.93% | 7 | 5 | 101.00% |
| SMCI241101P00255000 | 2024-09-27 9:55AM EDT | 255.00 | 3.20 | 2.05 | 2.80 | -2.29 | -41.71% | 1 | 20 | 101.28% |
| SMCI241101P00265000 | 2024-09-26 2:48PM EDT | 265.00 | 5.00 | 2.30 | 3.60 | 0.00 | - | 1 | 1 | 98.85% |
| SMCI241101P00270000 | 2024-09-26 3:44PM EDT | 270.00 | 5.00 | 3.00 | 5.80 | 0.00 | - | 4 | 2 | 105.19% |
| SMCI241101P00275000 | 2024-09-27 10:16AM EDT | 275.00 | 2.85 | 0.85 | 3.70 | +1.40 | +96.55% | 2 | 4 | 87.05% |
| SMCI241101P00280000 | 2024-09-26 11:12AM EDT | 280.00 | 7.46 | 1.45 | 4.00 | 0.00 | - | 3 | 4 | 87.39% |
| SMCI241101P00285000 | 2024-09-27 12:55PM EDT | 285.00 | 4.20 | 2.20 | 5.30 | -2.91 | -40.93% | 10 | 38 | 90.95% |
| SMCI241101P00290000 | 2024-09-27 12:08PM EDT | 290.00 | 4.65 | 3.90 | 7.30 | -2.70 | -36.73% | 6 | 15 | 97.63% |
| SMCI241101P00295000 | 2024-09-26 3:03PM EDT | 295.00 | 8.15 | 4.40 | 5.30 | 0.00 | - | 15 | 16 | 90.41% |
| SMCI241101P00300000 | 2024-09-27 3:47PM EDT | 300.00 | 5.61 | 5.50 | 5.90 | -3.54 | -38.69% | 38 | 42 | 91.16% |
| SMCI241101P00305000 | 2024-09-26 2:59PM EDT | 305.00 | 9.30 | 4.80 | 6.50 | 0.00 | - | 12 | 12 | 87.51% |
| SMCI241101P00310000 | 2024-09-27 3:42PM EDT | 310.00 | 7.01 | 5.60 | 7.10 | -1.99 | -22.11% | 11 | 46 | 87.18% |
| SMCI241101P00315000 | 2024-09-26 3:58PM EDT | 315.00 | 8.50 | 3.30 | 9.00 | -2.00 | -19.05% | 29 | 81 | 82.92% |
| SMCI241101P00320000 | 2024-09-27 11:42AM EDT | 320.00 | 9.00 | 6.00 | 10.30 | -3.75 | -29.41% | 8 | 19 | 87.30% |
| SMCI241101P00325000 | 2024-09-27 9:50AM EDT | 325.00 | 10.00 | 7.50 | 11.80 | -10.00 | -50.00% | 1 | 10 | 89.01% |
| SMCI241101P00330000 | 2024-09-27 11:35AM EDT | 330.00 | 10.12 | 9.10 | 10.70 | -4.88 | -32.53% | 16 | 68 | 86.19% |
| SMCI241101P00335000 | 2024-09-27 1:23PM EDT | 335.00 | 10.60 | 8.80 | 11.50 | -11.26 | -51.51% | 3 | 8 | 83.36% |
| SMCI241101P00340000 | 2024-09-27 1:46PM EDT | 340.00 | 11.81 | 10.80 | 16.20 | -6.19 | -34.39% | 9 | 4 | 89.74% |
| SMCI241101P00345000 | 2024-09-27 1:30PM EDT | 345.00 | 13.00 | 10.90 | 14.00 | -12.00 | -48.00% | 38 | 57 | 82.90% |
| SMCI241101P00350000 | 2024-09-27 3:47PM EDT | 350.00 | 14.36 | 13.80 | 16.40 | -3.94 | -21.53% | 71 | 75 | 86.40% |
| SMCI241101P00355000 | 2024-09-27 10:30AM EDT | 355.00 | 16.82 | 14.80 | 16.60 | -5.28 | -23.89% | 3 | 29 | 84.05% |
| SMCI241101P00360000 | 2024-09-27 3:31PM EDT | 360.00 | 16.98 | 14.70 | 19.10 | -12.32 | -42.05% | 4 | 53 | 83.13% |
| SMCI241101P00365000 | 2024-09-27 11:58AM EDT | 365.00 | 19.50 | 16.90 | 20.30 | -6.32 | -24.48% | 2 | 24 | 83.25% |
| SMCI241101P00370000 | 2024-09-27 3:52PM EDT | 370.00 | 19.80 | 19.40 | 20.60 | -6.30 | -24.14% | 7 | 19 | 82.44% |
| SMCI241101P00375000 | 2024-09-27 10:00AM EDT | 375.00 | 23.51 | 19.10 | 22.30 | -5.49 | -18.93% | 1 | 26 | 79.86% |
| SMCI241101P00380000 | 2024-09-27 3:20PM EDT | 380.00 | 22.90 | 21.10 | 25.20 | -8.82 | -27.81% | 13 | 16 | 81.08% |
| SMCI241101P00385000 | 2024-09-27 3:17PM EDT | 385.00 | 24.48 | 22.80 | 25.70 | -6.52 | -21.03% | 7 | 27 | 79.10% |
| SMCI241101P00390000 | 2024-09-27 2:29PM EDT | 390.00 | 26.50 | 26.20 | 28.30 | -10.72 | -28.80% | 9 | 45 | 81.01% |
| SMCI241101P00395000 | 2024-09-27 10:17AM EDT | 395.00 | 32.20 | 27.80 | 32.50 | -8.76 | -21.39% | 3 | 28 | 82.41% |
| SMCI241101P00400000 | 2024-09-27 3:20PM EDT | 400.00 | 30.68 | 30.20 | 31.30 | -10.02 | -24.62% | 20 | 87 | 78.91% |
| SMCI241101P00405000 | 2024-09-27 11:05AM EDT | 405.00 | 34.90 | 31.50 | 35.00 | -8.95 | -20.41% | 27 | 23 | 79.10% |
| SMCI241101P00410000 | 2024-09-27 3:52PM EDT | 410.00 | 35.00 | 34.50 | 37.90 | +18.39 | +110.72% | 53 | 4 | 79.99% |
| SMCI241101P00420000 | 2024-09-27 2:26PM EDT | 420.00 | 39.00 | 39.20 | 42.60 | -28.00 | -41.79% | 22 | 19 | 78.80% |
| SMCI241101P00425000 | 2024-09-27 2:45PM EDT | 425.00 | 42.48 | 39.60 | 44.60 | +13.58 | +46.99% | 2 | 30 | 75.71% |
| SMCI241101P00430000 | 2024-09-27 10:35AM EDT | 430.00 | 46.60 | 42.50 | 46.20 | -6.90 | -12.90% | 3 | 14 | 74.49% |
| SMCI241101P00435000 | 2024-09-27 3:41PM EDT | 435.00 | 48.50 | 46.60 | 50.30 | +25.18 | +107.98% | 2 | 8 | 76.64% |
| SMCI241101P00440000 | 2024-09-26 2:08PM EDT | 440.00 | 61.50 | 50.20 | 54.20 | 0.00 | - | 16 | 12 | 77.94% |
| SMCI241101P00445000 | 2024-09-26 12:11PM EDT | 445.00 | 85.00 | 50.70 | 56.50 | 0.00 | - | 3 | 5 | 74.51% |
| SMCI241101P00450000 | 2024-09-26 10:54AM EDT | 450.00 | 55.00 | 53.60 | 58.60 | 0.00 | - | 23 | 22 | 73.01% |
| SMCI241101P00455000 | 2024-09-26 9:59AM EDT | 455.00 | 31.70 | 59.00 | 61.00 | 0.00 | - | 6 | 8 | 74.08% |
| SMCI241101P00460000 | 2024-09-26 9:41AM EDT | 460.00 | 76.40 | 62.40 | 65.30 | +38.40 | +101.05% | 2 | 51 | 74.91% |
| SMCI241101P00465000 | 2024-09-26 3:46PM EDT | 465.00 | 79.91 | 64.70 | 69.80 | 0.00 | - | 4 | 30 | 74.67% |
| SMCI241101P00470000 | 2024-09-27 3:58PM EDT | 470.00 | 69.16 | 67.40 | 71.40 | -12.84 | -15.66% | 1 | 34 | 71.66% |
| SMCI241101P00475000 | 2024-09-26 10:46AM EDT | 475.00 | 42.15 | 72.50 | 75.50 | 0.00 | - | 12 | 23 | 73.57% |
| SMCI241101P00480000 | 2024-09-23 11:06AM EDT | 480.00 | 91.50 | 75.20 | 80.30 | +38.69 | +73.26% | 2 | 2 | 73.55% |
| SMCI241101P00485000 | 2024-09-26 10:56AM EDT | 485.00 | 81.95 | 76.00 | 85.60 | -10.31 | -11.17% | 1 | 11 | 71.82% |
| SMCI241101P00500000 | 2024-09-27 2:44PM EDT | 500.00 | 92.31 | 87.50 | 93.10 | -11.89 | -11.41% | 15 | 34 | 65.72% |
| SMCI241101P00520000 | 2024-09-24 12:02PM EDT | 520.00 | 74.79 | 104.90 | 109.70 | 0.00 | - | 1 | 2 | 65.44% |
| SMCI241101P00525000 | 2024-09-26 11:42AM EDT | 525.00 | 138.02 | 109.50 | 114.80 | 0.00 | - | 4 | 10 | 66.83% |
| SMCI241101P00530000 | 2024-09-25 9:37AM EDT | 530.00 | 79.43 | 112.90 | 118.90 | 0.00 | - | 1 | 2 | 64.56% |
| SMCI241101P00550000 | 2024-09-18 1:41PM EDT | 550.00 | 116.92 | 132.90 | 138.10 | 0.00 | - | - | 32 | 69.86% |
| SMCI241101P00575000 | 2024-09-23 10:15AM EDT | 575.00 | 111.07 | 152.10 | 161.90 | 0.00 | - | 6 | 6 | 60.39% |
| SMCI241101P00595000 | 2024-09-17 10:10AM EDT | 595.00 | 151.95 | 171.70 | 180.40 | 0.00 | - | - | 1 | 57.01% |
| SMCI241101P00630000 | 2024-09-24 1:58PM EDT | 630.00 | 165.19 | 204.70 | 216.50 | 0.00 | - | 1 | 5 | 57.32% |
© 2024 Yahoo. All rights reserved.