Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI250221C00760000 | 2024-07-01 10:42AM EDT | 760.00 | 213.40 | 216.80 | 221.50 | -43.70 | -17.00% | 2 | 2 | 77.49% |
| SMCI250221C00800000 | 2024-06-20 12:03PM EDT | 800.00 | 331.68 | 200.80 | 204.40 | 0.00 | - | - | 2 | 77.31% |
| SMCI250221C00810000 | 2024-07-01 10:53AM EDT | 810.00 | 194.30 | 195.90 | 200.50 | -40.50 | -17.25% | 3 | 1 | 77.09% |
| SMCI250221C00820000 | 2024-07-01 9:35AM EDT | 820.00 | 200.00 | 192.90 | 196.40 | -7.00 | -3.38% | 1 | 4 | 77.17% |
| SMCI250221C00830000 | 2024-06-24 12:50PM EDT | 830.00 | 212.00 | 187.40 | 192.60 | 0.00 | - | 1 | 2 | 76.79% |
| SMCI250221C00840000 | 2024-06-28 3:58PM EDT | 840.00 | 195.23 | 180.10 | 188.70 | 0.00 | - | 10 | 7 | 76.01% |
| SMCI250221C00850000 | 2024-06-27 3:50PM EDT | 850.00 | 233.70 | 180.30 | 185.10 | 0.00 | - | 3 | 2 | 76.74% |
| SMCI250221C00860000 | 2024-07-01 2:15PM EDT | 860.00 | 183.48 | 178.10 | 181.60 | -33.72 | -15.52% | 1 | 4 | 76.99% |
| SMCI250221C00870000 | 2024-07-01 9:50AM EDT | 870.00 | 160.20 | 175.20 | 178.30 | -52.70 | -24.75% | 8 | 1 | 77.11% |
| SMCI250221C00880000 | 2024-07-01 2:15PM EDT | 880.00 | 175.50 | 171.30 | 174.80 | -37.30 | -17.53% | 1 | 10 | 76.97% |
| SMCI250221C00890000 | 2024-06-28 10:39AM EDT | 890.00 | 204.80 | 166.90 | 171.50 | 0.00 | - | 2 | 1 | 76.74% |
| SMCI250221C00900000 | 2024-06-27 3:55PM EDT | 900.00 | 213.50 | 159.30 | 173.50 | 0.00 | - | 2 | 5 | 76.90% |
| SMCI250221C00920000 | 2024-06-27 1:13PM EDT | 920.00 | 202.20 | 156.70 | 161.80 | 0.00 | - | 8 | 10 | 76.54% |
| SMCI250221C00930000 | 2024-07-01 3:53PM EDT | 930.00 | 158.30 | 155.00 | 158.40 | -43.60 | -21.59% | 1 | 1 | 76.72% |
| SMCI250221C00940000 | 2024-06-26 2:15PM EDT | 940.00 | 161.60 | 152.80 | 155.60 | 0.00 | - | - | 0 | 76.90% |
| SMCI250221C00950000 | 2024-06-27 2:41PM EDT | 950.00 | 193.90 | 149.60 | 153.30 | 0.00 | - | 5 | 4 | 76.96% |
| SMCI250221C00960000 | 2024-06-26 1:22PM EDT | 960.00 | 155.80 | 141.30 | 155.00 | 0.00 | - | - | 0 | 76.78% |
| SMCI250221C00980000 | 2024-06-27 12:10PM EDT | 980.00 | 174.90 | 139.00 | 149.30 | 0.00 | - | - | 1 | 77.36% |
| SMCI250221C01000000 | 2024-06-28 2:43PM EDT | 1,000.00 | 152.95 | 132.80 | 138.70 | 0.00 | - | 2 | 2 | 76.17% |
| SMCI250221C01010000 | 2024-06-27 11:26AM EDT | 1,010.00 | 167.68 | 132.90 | 138.10 | 0.00 | - | 3 | 4 | 77.06% |
| SMCI250221C01020000 | 2024-06-26 1:16PM EDT | 1,020.00 | 139.80 | 124.40 | 138.70 | 0.00 | - | - | 1 | 76.51% |
| SMCI250221C01030000 | 2024-06-20 9:49AM EDT | 1,030.00 | 257.40 | 122.00 | 136.30 | 0.00 | - | - | 1 | 76.53% |
| SMCI250221C01050000 | 2024-06-27 11:43AM EDT | 1,050.00 | 149.60 | 117.70 | 131.70 | 0.00 | - | - | 1 | 76.66% |
| SMCI250221C01060000 | 2024-06-27 11:43AM EDT | 1,060.00 | 146.70 | 118.70 | 129.10 | 0.00 | - | - | 3 | 77.25% |
| SMCI250221C01080000 | 2024-06-27 2:31PM EDT | 1,080.00 | 157.30 | 114.10 | 124.40 | 0.00 | - | - | 6 | 77.19% |
| SMCI250221C01100000 | 2024-06-26 3:38PM EDT | 1,100.00 | 122.10 | 111.90 | 115.10 | 0.00 | - | - | 1 | 76.64% |
| SMCI250221C01120000 | 2024-06-27 11:35AM EDT | 1,120.00 | 130.20 | 107.90 | 110.90 | 0.00 | - | - | 2 | 76.66% |
| SMCI250221C01140000 | 2024-06-27 10:21AM EDT | 1,140.00 | 123.60 | 100.90 | 107.00 | 0.00 | - | - | 1 | 76.08% |
| SMCI250221C01160000 | 2024-06-26 1:35PM EDT | 1,160.00 | 107.80 | 100.40 | 103.00 | 0.00 | - | - | 1 | 76.70% |
| SMCI250221C01180000 | 2024-06-28 3:50PM EDT | 1,180.00 | 112.30 | 94.60 | 99.60 | 0.00 | - | 2 | 4 | 76.33% |
| SMCI250221C01200000 | 2024-07-01 12:09PM EDT | 1,200.00 | 98.14 | 93.30 | 96.90 | -20.16 | -17.04% | 1 | 7 | 76.95% |
| SMCI250221C01220000 | 2024-06-26 2:39PM EDT | 1,220.00 | 95.60 | 89.80 | 92.70 | 0.00 | - | - | 6 | 76.77% |
| SMCI250221C01240000 | 2024-06-26 1:40PM EDT | 1,240.00 | 94.20 | 85.50 | 89.30 | 0.00 | - | - | 1 | 76.53% |
| SMCI250221C01280000 | 2024-06-26 1:16PM EDT | 1,280.00 | 87.70 | 77.40 | 85.90 | 0.00 | - | - | 1 | 76.69% |
| SMCI250221C01300000 | 2024-07-01 11:55AM EDT | 1,300.00 | 80.00 | 74.60 | 80.30 | -14.62 | -15.45% | 1 | 10 | 76.13% |
| SMCI250221C01340000 | 2024-06-26 1:13PM EDT | 1,340.00 | 78.90 | 69.40 | 77.50 | 0.00 | - | - | 2 | 76.76% |
| SMCI250221C01360000 | 2024-06-26 1:12PM EDT | 1,360.00 | 76.50 | 66.20 | 72.40 | 0.00 | - | - | 5 | 76.06% |
| SMCI250221C01460000 | 2024-07-01 11:55AM EDT | 1,460.00 | 60.10 | 58.50 | 61.30 | -4.30 | -6.68% | 2 | 1 | 76.99% |
| SMCI250221C01480000 | 2024-06-27 11:45AM EDT | 1,480.00 | 72.10 | 53.40 | 59.30 | 0.00 | - | - | 3 | 76.26% |
| SMCI250221C01500000 | 2024-07-01 1:19PM EDT | 1,500.00 | 56.10 | 52.10 | 57.50 | -17.10 | -23.36% | 2 | 1 | 76.46% |
| SMCI250221C01520000 | 2024-06-28 1:00PM EDT | 1,520.00 | 59.50 | 52.90 | 55.70 | 0.00 | - | 24 | 28 | 77.14% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI250221P00440000 | 2024-07-01 3:15PM EDT | 440.00 | 22.00 | 22.10 | 23.00 | +3.80 | +20.88% | 1 | 9 | 69.73% |
| SMCI250221P00450000 | 2024-06-27 10:30AM EDT | 450.00 | 21.80 | 24.10 | 25.00 | 0.00 | - | - | 1 | 69.60% |
| SMCI250221P00480000 | 2024-06-28 3:59PM EDT | 480.00 | 31.00 | 28.10 | 31.70 | 0.00 | - | 2 | 2 | 68.19% |
| SMCI250221P00500000 | 2024-06-27 3:00PM EDT | 500.00 | 29.81 | 31.00 | 39.30 | 0.00 | - | - | 5 | 68.27% |
| SMCI250221P00540000 | 2024-07-01 3:20PM EDT | 540.00 | 47.30 | 44.50 | 47.80 | -0.60 | -1.25% | 2 | 2 | 67.76% |
| SMCI250221P00560000 | 2024-07-01 12:47PM EDT | 560.00 | 54.10 | 52.70 | 54.40 | +4.10 | +8.20% | 3 | 11 | 68.27% |
| SMCI250221P00580000 | 2024-06-27 12:07PM EDT | 580.00 | 52.30 | 59.20 | 63.10 | 0.00 | - | - | 1 | 68.56% |
| SMCI250221P00600000 | 2024-07-01 9:50AM EDT | 600.00 | 75.00 | 64.30 | 68.50 | +11.00 | +17.19% | 11 | 1 | 67.29% |
| SMCI250221P00640000 | 2024-07-01 9:44AM EDT | 640.00 | 90.41 | 82.40 | 84.30 | +6.01 | +7.12% | 1 | 0 | 67.59% |
| SMCI250221P00660000 | 2024-06-28 12:20PM EDT | 660.00 | 86.10 | 88.30 | 95.30 | 0.00 | - | 2 | 2 | 67.38% |
| SMCI250221P00680000 | 2024-06-26 1:16PM EDT | 680.00 | 101.17 | 100.00 | 104.60 | 0.00 | - | - | 1 | 67.93% |
| SMCI250221P00700000 | 2024-06-28 3:59PM EDT | 700.00 | 110.10 | 109.20 | 114.70 | 0.00 | - | 1 | 11 | 67.87% |
| SMCI250221P00720000 | 2024-07-01 10:30AM EDT | 720.00 | 130.05 | 117.30 | 123.20 | +28.55 | +28.13% | 2 | 2 | 67.04% |
| SMCI250221P00770000 | 2024-06-27 12:07PM EDT | 770.00 | 130.20 | 142.60 | 148.10 | 0.00 | - | 2 | 4 | 66.21% |
| SMCI250221P00800000 | 2024-06-24 10:36AM EDT | 800.00 | 159.90 | 159.00 | 166.90 | 0.00 | - | 10 | 10 | 66.29% |
| SMCI250221P00830000 | 2024-06-28 3:34PM EDT | 830.00 | 174.40 | 176.60 | 182.60 | 0.00 | - | 6 | 7 | 65.67% |
| SMCI250221P00850000 | 2024-06-28 3:34PM EDT | 850.00 | 186.20 | 188.80 | 195.00 | 0.00 | - | 6 | 8 | 65.57% |
| SMCI250221P00910000 | 2024-06-27 10:37AM EDT | 910.00 | 218.04 | 227.20 | 239.90 | 0.00 | - | 1 | 0 | 66.35% |
| SMCI250221P00950000 | 2024-06-24 2:24PM EDT | 950.00 | 259.99 | 256.30 | 261.20 | 0.00 | - | 1 | 2 | 65.29% |
| SMCI250221P01480000 | 2024-06-21 9:30AM EDT | 1,480.00 | 638.00 | 687.70 | 700.20 | 0.00 | - | 1 | 1 | 59.98% |
© 2024 Yahoo. All rights reserved.