Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 August 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI250815C00200000 | 2024-09-27 11:36AM EDT | 200.00 | 240.25 | 240.30 | 248.00 | +8.23 | +3.55% | 4 | 12 | 90.14% |
| SMCI250815C00210000 | 2024-09-27 1:24PM EDT | 210.00 | 238.00 | 235.10 | 242.50 | +28.50 | +13.60% | 10 | 2 | 91.90% |
| SMCI250815C00250000 | 2024-09-27 10:45AM EDT | 250.00 | 208.60 | 208.20 | 210.70 | -20.60 | -8.99% | 4 | 2 | 86.29% |
| SMCI250815C00260000 | 2024-09-27 10:45AM EDT | 260.00 | 201.70 | 201.70 | 204.20 | -38.26 | -15.94% | 18 | 2 | 85.59% |
| SMCI250815C00270000 | 2024-09-27 1:52PM EDT | 270.00 | 197.70 | 194.10 | 197.80 | +8.80 | +4.66% | 6 | 1 | 84.27% |
| SMCI250815C00300000 | 2024-09-27 10:33AM EDT | 300.00 | 175.30 | 177.00 | 182.40 | -9.30 | -5.04% | 2 | 6 | 84.15% |
| SMCI250815C00310000 | 2024-09-27 12:05PM EDT | 310.00 | 168.00 | 171.20 | 175.10 | -22.00 | -11.58% | 12 | 9 | 82.85% |
| SMCI250815C00330000 | 2024-09-27 10:36AM EDT | 330.00 | 161.10 | 157.10 | 164.10 | -28.10 | -14.85% | 6 | 11 | 80.52% |
| SMCI250815C00350000 | 2024-09-27 3:07PM EDT | 350.00 | 151.30 | 150.10 | 155.20 | +15.30 | +11.25% | 11 | 221 | 81.49% |
| SMCI250815C00380000 | 2024-09-27 3:32PM EDT | 380.00 | 136.00 | 131.80 | 139.20 | +16.00 | +13.33% | 3 | 12 | 78.22% |
| SMCI250815C00390000 | 2024-09-26 11:53AM EDT | 390.00 | 132.00 | 129.30 | 134.20 | +19.30 | +17.13% | 4 | 13 | 78.41% |
| SMCI250815C00400000 | 2024-09-27 9:49AM EDT | 400.00 | 126.43 | 123.90 | 132.20 | +12.43 | +10.90% | 6 | 34 | 78.53% |
| SMCI250815C00410000 | 2024-09-26 11:57AM EDT | 410.00 | 121.30 | 118.10 | 124.00 | +16.80 | +16.08% | 2 | 4 | 76.29% |
| SMCI250815C00420000 | 2024-09-27 11:25AM EDT | 420.00 | 113.70 | 117.50 | 121.10 | -0.80 | -0.70% | 2 | 11 | 77.59% |
| SMCI250815C00430000 | 2024-09-27 12:05PM EDT | 430.00 | 111.00 | 114.00 | 117.60 | +16.09 | +16.95% | 8 | 54 | 77.60% |
| SMCI250815C00440000 | 2024-09-26 1:19PM EDT | 440.00 | 101.70 | 108.60 | 113.60 | +9.00 | +9.71% | 1 | 18 | 76.73% |
| SMCI250815C00450000 | 2024-09-26 1:19PM EDT | 450.00 | 97.30 | 106.40 | 109.60 | +8.15 | +9.14% | 2 | 233 | 76.86% |
| SMCI250815C00460000 | 2024-09-27 3:05PM EDT | 460.00 | 105.10 | 101.20 | 107.40 | +13.10 | +14.24% | 2 | 8 | 76.52% |
| SMCI250815C00470000 | 2024-09-27 12:50PM EDT | 470.00 | 99.84 | 95.50 | 102.40 | -20.46 | -17.01% | 8 | 15 | 75.05% |
| SMCI250815C00480000 | 2024-09-27 3:04PM EDT | 480.00 | 96.20 | 92.00 | 99.70 | +10.90 | +12.78% | 2 | 10 | 74.98% |
| SMCI250815C00490000 | 2024-09-27 2:16PM EDT | 490.00 | 97.00 | 88.40 | 97.30 | +20.23 | +26.35% | 4 | 3 | 74.90% |
| SMCI250815C00500000 | 2024-09-27 2:16PM EDT | 500.00 | 93.80 | 89.30 | 93.70 | +11.68 | +14.22% | 19 | 54 | 75.82% |
| SMCI250815C00510000 | 2024-09-27 2:07PM EDT | 510.00 | 88.45 | 83.20 | 91.10 | -19.22 | -17.85% | 8 | 9 | 74.77% |
| SMCI250815C00520000 | 2024-09-27 11:15AM EDT | 520.00 | 80.44 | 81.50 | 85.60 | -16.36 | -16.90% | 22 | 8 | 74.13% |
| SMCI250815C00530000 | 2024-09-27 11:15AM EDT | 530.00 | 77.27 | 77.20 | 81.60 | -12.73 | -14.14% | 9 | 2 | 73.09% |
| SMCI250815C00540000 | 2024-09-27 10:19AM EDT | 540.00 | 76.07 | 76.50 | 78.80 | +4.63 | +6.48% | 5 | 11 | 73.52% |
| SMCI250815C00550000 | 2024-09-26 3:51PM EDT | 550.00 | 75.30 | 73.40 | 76.40 | +6.30 | +9.13% | 2 | 8 | 73.27% |
| SMCI250815C00560000 | 2024-09-27 3:43PM EDT | 560.00 | 71.84 | 72.20 | 75.40 | +2.99 | +4.34% | 3 | 7 | 74.01% |
| SMCI250815C00570000 | 2024-08-30 11:13AM EDT | 570.00 | 72.20 | 69.70 | 72.40 | 0.00 | - | 2 | 4 | 73.66% |
| SMCI250815C00580000 | 2024-09-27 2:22PM EDT | 580.00 | 68.00 | 65.80 | 68.50 | +14.00 | +25.93% | 10 | 8 | 72.51% |
| SMCI250815C00590000 | 2024-09-24 2:28PM EDT | 590.00 | 83.00 | 62.90 | 67.40 | 0.00 | - | 3 | 101 | 72.54% |
| SMCI250815C00600000 | 2024-09-26 12:15PM EDT | 600.00 | 55.00 | 61.50 | 64.00 | 0.00 | - | 13 | 109 | 72.26% |
| SMCI250815C00610000 | 2024-09-26 2:44PM EDT | 610.00 | 57.16 | 59.50 | 66.00 | 0.00 | - | 2 | 10 | 73.49% |
| SMCI250815C00620000 | 2024-09-23 9:52AM EDT | 620.00 | 77.45 | 58.50 | 63.80 | 0.00 | - | 1 | 10 | 73.65% |
| SMCI250815C00630000 | 2024-09-10 3:08PM EDT | 630.00 | 53.90 | 55.30 | 58.90 | 0.00 | - | 7 | 37 | 72.17% |
| SMCI250815C00640000 | 2024-09-18 10:44AM EDT | 640.00 | 66.85 | 53.20 | 55.80 | 0.00 | - | 1 | 19 | 71.58% |
| SMCI250815C00650000 | 2024-09-27 11:28AM EDT | 650.00 | 51.00 | 52.10 | 53.90 | +1.00 | +2.00% | 2 | 16 | 71.68% |
| SMCI250815C00660000 | 2024-09-26 2:15PM EDT | 660.00 | 46.50 | 49.00 | 56.00 | 0.00 | - | 1 | 16 | 72.41% |
| SMCI250815C00670000 | 2024-09-27 12:44PM EDT | 670.00 | 50.00 | 49.20 | 52.30 | +3.00 | +6.38% | 16 | 8 | 72.27% |
| SMCI250815C00680000 | 2024-09-19 10:01AM EDT | 680.00 | 55.80 | 47.60 | 52.00 | 0.00 | - | 2 | 14 | 72.64% |
| SMCI250815C00690000 | 2024-09-04 12:15PM EDT | 690.00 | 48.70 | 46.00 | 50.00 | 0.00 | - | - | 1 | 72.40% |
| SMCI250815C00700000 | 2024-09-26 12:33PM EDT | 700.00 | 38.53 | 44.50 | 49.20 | 0.00 | - | 6 | 60 | 72.57% |
| SMCI250815C00710000 | 2024-09-05 9:53AM EDT | 710.00 | 42.50 | 42.90 | 47.50 | 0.00 | - | 1 | 0 | 72.36% |
| SMCI250815C00720000 | 2024-09-23 9:37AM EDT | 720.00 | 52.00 | 41.50 | 43.00 | 0.00 | - | 1 | 2 | 71.20% |
| SMCI250815C00730000 | 2024-09-26 3:13PM EDT | 730.00 | 36.70 | 40.20 | 44.00 | 0.00 | - | 10 | 11 | 71.99% |
| SMCI250815C00740000 | 2024-09-26 9:38AM EDT | 740.00 | 52.90 | 38.80 | 41.00 | 0.00 | - | 1 | 2 | 71.28% |
| SMCI250815C00750000 | 2024-09-26 3:50PM EDT | 750.00 | 34.45 | 37.50 | 43.00 | 0.00 | - | 7 | 13 | 72.38% |
| SMCI250815C00760000 | 2024-09-26 11:14AM EDT | 760.00 | 35.06 | 36.60 | 37.50 | 0.00 | - | 2 | 100 | 70.87% |
| SMCI250815C00770000 | 2024-09-19 10:24AM EDT | 770.00 | 42.50 | 35.20 | 39.00 | 0.00 | - | 3 | 10 | 71.71% |
| SMCI250815C00780000 | 2024-09-03 2:59PM EDT | 780.00 | 43.50 | 34.20 | 35.20 | 0.00 | - | 100 | 100 | 70.70% |
| SMCI250815C00800000 | 2024-09-26 3:05PM EDT | 800.00 | 29.57 | 32.10 | 33.50 | 0.00 | - | 24 | 246 | 70.77% |
| SMCI250815C00810000 | 2024-09-26 11:27AM EDT | 810.00 | 28.54 | 30.80 | 34.50 | 0.00 | - | 1 | 4 | 71.40% |
| SMCI250815C00820000 | 2024-09-03 3:27PM EDT | 820.00 | 38.50 | 30.10 | 33.10 | 0.00 | - | 102 | 100 | 71.30% |
| SMCI250815C00830000 | 2024-09-19 10:24AM EDT | 830.00 | 35.50 | 28.90 | 32.20 | 0.00 | - | 3 | 9 | 71.18% |
| SMCI250815C00840000 | 2024-09-27 2:49PM EDT | 840.00 | 29.00 | 28.10 | 30.70 | -2.80 | -8.81% | 1 | 110 | 70.94% |
| SMCI250815C00850000 | 2024-09-26 1:43PM EDT | 850.00 | 23.19 | 27.10 | 29.80 | 0.00 | - | 11 | 464 | 70.85% |
| SMCI250815C00860000 | 2024-09-13 11:51AM EDT | 860.00 | 38.10 | 26.40 | 27.50 | 0.00 | - | 15 | 107 | 70.26% |
| SMCI250815C00870000 | 2024-08-30 10:50AM EDT | 870.00 | 28.00 | 25.30 | 26.70 | 0.00 | - | 12 | 6 | 70.11% |
| SMCI250815C00880000 | 2024-09-25 3:43PM EDT | 880.00 | 32.40 | 24.80 | 25.90 | 0.00 | - | 3 | 105 | 70.19% |
| SMCI250815C00890000 | 2024-09-03 1:53PM EDT | 890.00 | 29.90 | 23.90 | 28.80 | 0.00 | - | 1 | 30 | 71.69% |
| SMCI250815C00900000 | 2024-09-26 3:38PM EDT | 900.00 | 21.00 | 23.00 | 24.40 | 0.00 | - | 4 | 19 | 69.98% |
| SMCI250815C00910000 | 2024-09-13 10:04AM EDT | 910.00 | 32.00 | 22.30 | 25.00 | 0.00 | - | 1 | 4 | 70.54% |
| SMCI250815C00920000 | 2024-09-25 3:43PM EDT | 920.00 | 29.00 | 21.80 | 26.30 | 0.00 | - | 3 | 31 | 71.50% |
| SMCI250815C00930000 | 2024-09-26 10:55AM EDT | 930.00 | 20.00 | 21.00 | 22.30 | 0.00 | - | 1 | 20 | 69.88% |
| SMCI250815C00940000 | 2024-09-26 1:48PM EDT | 940.00 | 17.60 | 20.30 | 21.70 | 0.00 | - | 2 | 29 | 69.84% |
| SMCI250815C00950000 | 2024-09-27 9:44AM EDT | 950.00 | 20.80 | 19.90 | 21.00 | +2.80 | +15.56% | 2 | 91 | 69.88% |
Putsfor15 August 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI250815P00200000 | 2024-09-27 2:45PM EDT | 200.00 | 17.00 | 16.70 | 18.20 | -2.75 | -13.92% | 4 | 56 | 79.45% |
| SMCI250815P00210000 | 2024-09-26 11:09AM EDT | 210.00 | 20.60 | 17.40 | 21.60 | 0.00 | - | 1 | 10 | 78.35% |
| SMCI250815P00220000 | 2024-09-20 10:37AM EDT | 220.00 | 16.30 | 20.30 | 23.80 | 0.00 | - | 5 | 6 | 77.81% |
| SMCI250815P00230000 | 2024-09-23 1:20PM EDT | 230.00 | 24.36 | 23.80 | 24.40 | +7.56 | +45.00% | 1 | 48 | 76.42% |
| SMCI250815P00240000 | 2024-09-26 3:34PM EDT | 240.00 | 29.50 | 26.60 | 27.20 | 0.00 | - | 3 | 39 | 75.85% |
| SMCI250815P00250000 | 2024-09-27 10:08AM EDT | 250.00 | 31.00 | 29.50 | 31.10 | -5.00 | -13.89% | 1 | 77 | 75.80% |
| SMCI250815P00260000 | 2024-09-23 3:20PM EDT | 260.00 | 23.50 | 32.50 | 33.20 | 0.00 | - | 1 | 6 | 74.60% |
| SMCI250815P00270000 | 2024-09-23 9:30AM EDT | 270.00 | 27.00 | 35.70 | 37.90 | 0.00 | - | 1 | 5 | 74.76% |
| SMCI250815P00280000 | 2024-09-26 1:13PM EDT | 280.00 | 47.30 | 39.10 | 41.70 | 0.00 | - | 2 | 30 | 74.36% |
| SMCI250815P00300000 | 2024-09-26 3:11PM EDT | 300.00 | 51.00 | 46.50 | 48.90 | 0.00 | - | 18 | 84 | 73.22% |
| SMCI250815P00310000 | 2024-09-27 11:15AM EDT | 310.00 | 52.15 | 50.40 | 52.40 | -7.69 | -12.85% | 2 | 44 | 72.51% |
| SMCI250815P00320000 | 2024-09-27 11:15AM EDT | 320.00 | 56.30 | 54.50 | 55.30 | -2.35 | -4.01% | 2 | 26 | 71.53% |
| SMCI250815P00330000 | 2024-09-26 2:49PM EDT | 330.00 | 62.80 | 58.80 | 61.60 | 0.00 | - | 3 | 42 | 71.92% |
| SMCI250815P00340000 | 2024-09-26 2:44PM EDT | 340.00 | 67.87 | 61.20 | 66.10 | 0.00 | - | 2 | 21 | 70.69% |
| SMCI250815P00350000 | 2024-09-27 10:24AM EDT | 350.00 | 69.93 | 67.70 | 69.80 | -9.57 | -12.04% | 1 | 125 | 70.66% |
| SMCI250815P00360000 | 2024-09-26 12:15PM EDT | 360.00 | 82.00 | 72.50 | 75.40 | 0.00 | - | 7 | 34 | 70.57% |
| SMCI250815P00370000 | 2024-09-27 1:21PM EDT | 370.00 | 77.50 | 76.10 | 78.40 | -12.47 | -13.86% | 2 | 51 | 68.98% |
| SMCI250815P00380000 | 2024-09-27 9:36AM EDT | 380.00 | 86.70 | 81.10 | 84.60 | -7.30 | -7.77% | 1 | 23 | 68.99% |
| SMCI250815P00390000 | 2024-09-27 1:21PM EDT | 390.00 | 87.50 | 86.40 | 88.60 | -9.44 | -9.74% | 3 | 25 | 68.21% |
| SMCI250815P00400000 | 2024-09-27 11:15AM EDT | 400.00 | 94.80 | 91.80 | 94.90 | -8.24 | -8.00% | 4 | 164 | 68.19% |
| SMCI250815P00410000 | 2024-09-26 12:38PM EDT | 410.00 | 115.28 | 96.00 | 99.20 | 0.00 | - | 1 | 11 | 66.97% |
| SMCI250815P00420000 | 2024-09-26 10:03AM EDT | 420.00 | 79.95 | 102.10 | 105.00 | 0.00 | - | 2 | 82 | 66.83% |
| SMCI250815P00430000 | 2024-09-19 10:31AM EDT | 430.00 | 95.45 | 109.30 | 111.00 | 0.00 | - | 3 | 33 | 67.03% |
| SMCI250815P00440000 | 2024-09-20 1:36PM EDT | 440.00 | 98.90 | 113.30 | 116.50 | 0.00 | - | 5 | 42 | 65.92% |
| SMCI250815P00450000 | 2024-09-27 3:36PM EDT | 450.00 | 122.00 | 119.50 | 122.70 | -12.65 | -9.39% | 1 | 97 | 65.68% |
| SMCI250815P00460000 | 2024-09-26 11:53AM EDT | 460.00 | 141.60 | 125.40 | 129.50 | 0.00 | - | 1 | 132 | 65.45% |
| SMCI250815P00470000 | 2024-08-30 1:08PM EDT | 470.00 | 127.02 | 133.10 | 134.90 | 0.00 | - | 3 | 13 | 65.28% |
| SMCI250815P00480000 | 2024-09-26 11:25AM EDT | 480.00 | 140.00 | 139.10 | 141.50 | -14.65 | -9.47% | 6 | 51 | 64.87% |
| SMCI250815P00490000 | 2024-09-06 10:52AM EDT | 490.00 | 160.11 | 144.00 | 151.00 | 0.00 | - | 1 | 6 | 64.96% |
| SMCI250815P00500000 | 2024-09-26 2:08PM EDT | 500.00 | 164.90 | 151.90 | 156.30 | 0.00 | - | 2 | 95 | 64.60% |
| SMCI250815P00510000 | 2024-09-12 12:06PM EDT | 510.00 | 145.90 | 158.80 | 163.00 | 0.00 | - | 6 | 8 | 64.29% |
| SMCI250815P00520000 | 2024-09-04 2:49PM EDT | 520.00 | 166.20 | 165.50 | 169.90 | 0.00 | - | 3 | 14 | 63.91% |
| SMCI250815P00530000 | 2024-08-29 12:43PM EDT | 530.00 | 155.60 | 171.00 | 175.50 | 0.00 | - | 12 | 7 | 62.67% |
| SMCI250815P00540000 | 2024-08-29 11:47AM EDT | 540.00 | 181.20 | 179.20 | 186.00 | +23.00 | +14.54% | 1 | 13 | 63.79% |
| SMCI250815P00550000 | 2024-09-26 11:43AM EDT | 550.00 | 206.46 | 187.10 | 192.20 | 0.00 | - | 2 | 7 | 63.38% |
| SMCI250815P00560000 | 2024-09-26 11:37AM EDT | 560.00 | 212.00 | 193.20 | 197.40 | 0.00 | - | 4 | 11 | 62.00% |
| SMCI250815P00570000 | 2024-09-05 10:42AM EDT | 570.00 | 201.55 | 200.00 | 206.00 | 0.00 | - | 1 | 10 | 61.88% |
| SMCI250815P00580000 | 2024-09-06 11:29AM EDT | 580.00 | 229.57 | 207.40 | 211.90 | 0.00 | - | 2 | 28 | 61.01% |
| SMCI250815P00590000 | 2024-09-20 3:50PM EDT | 590.00 | 220.90 | 217.00 | 223.10 | +25.98 | +13.33% | 1 | 10 | 62.56% |
| SMCI250815P00600000 | 2024-09-26 2:33PM EDT | 600.00 | 226.30 | 224.50 | 230.80 | -10.55 | -4.45% | 1 | 16 | 62.21% |
| SMCI250815P00610000 | 2024-09-09 10:41AM EDT | 610.00 | 247.61 | 230.60 | 235.60 | 0.00 | - | - | 2 | 60.34% |
| SMCI250815P00620000 | 2024-09-23 10:02AM EDT | 620.00 | 204.29 | 238.40 | 243.10 | 0.00 | - | 1 | 26 | 59.88% |
| SMCI250815P00630000 | 2024-09-20 3:50PM EDT | 630.00 | 223.25 | 244.10 | 251.70 | 0.00 | - | 5 | 6 | 59.02% |
| SMCI250815P00640000 | 2024-09-06 10:07AM EDT | 640.00 | 270.55 | 253.90 | 260.50 | 0.00 | - | 1 | 2 | 59.61% |
| SMCI250815P00660000 | 2024-08-28 10:45AM EDT | 660.00 | 279.10 | 273.10 | 277.60 | 0.00 | - | 2 | 1 | 60.36% |
| SMCI250815P00680000 | 2024-08-28 10:44AM EDT | 680.00 | 295.60 | 290.10 | 293.70 | 0.00 | - | 2 | 1 | 59.79% |
| SMCI250815P00690000 | 2024-08-28 10:45AM EDT | 690.00 | 303.80 | 297.90 | 303.20 | 0.00 | - | 2 | 1 | 59.71% |
| SMCI250815P00700000 | 2024-08-30 3:32PM EDT | 700.00 | 291.24 | 304.90 | 309.50 | 0.00 | - | 3 | 16 | 58.02% |
| SMCI250815P00710000 | 2024-09-17 1:56PM EDT | 710.00 | 300.10 | 310.80 | 319.60 | 0.00 | - | 1 | 2 | 57.29% |
| SMCI250815P00720000 | 2024-08-30 3:42PM EDT | 720.00 | 309.32 | 319.80 | 328.30 | 0.00 | - | 1 | 1 | 57.20% |
| SMCI250815P00730000 | 2024-09-11 2:24PM EDT | 730.00 | 314.96 | 330.10 | 335.10 | 0.00 | - | - | 2 | 56.81% |
| SMCI250815P00740000 | 2024-08-23 9:44AM EDT | 740.00 | 219.90 | 304.70 | 314.20 | 0.00 | - | 1 | 1 | 0.00% |
| SMCI250815P00750000 | 2024-09-06 3:33PM EDT | 750.00 | 372.95 | 345.90 | 352.60 | 0.00 | - | 1 | 1 | 55.45% |
| SMCI250815P00760000 | 2024-09-16 1:38PM EDT | 760.00 | 330.65 | 353.30 | 364.90 | 0.00 | - | - | 1 | 56.07% |
| SMCI250815P00770000 | 2024-09-16 2:53PM EDT | 770.00 | 342.35 | 365.60 | 372.30 | 0.00 | - | - | 1 | 56.69% |
| SMCI250815P00780000 | 2024-09-17 1:56PM EDT | 780.00 | 368.70 | 374.50 | 380.50 | 0.00 | - | 1 | 6 | 56.05% |
| SMCI250815P00790000 | 2024-08-28 3:09PM EDT | 790.00 | 368.25 | 383.60 | 389.50 | 0.00 | - | 1 | 1 | 55.83% |
| SMCI250815P00800000 | 2024-09-03 10:03AM EDT | 800.00 | 363.74 | 390.10 | 399.40 | 0.00 | - | 1 | 4 | 54.70% |
| SMCI250815P00810000 | 2024-09-13 12:24PM EDT | 810.00 | 375.70 | 399.20 | 407.70 | 0.00 | - | - | 104 | 53.98% |
| SMCI250815P00830000 | 2024-09-24 10:36AM EDT | 830.00 | 391.00 | 419.00 | 423.20 | 0.00 | - | 1 | 2 | 52.57% |
| SMCI250815P00860000 | 2024-09-03 2:51PM EDT | 860.00 | 430.08 | 444.70 | 453.30 | 0.00 | - | 10 | 11 | 51.69% |
© 2024 Yahoo. All rights reserved.