Singapore markets closed
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,486.97 +9.07 (+0.17%) Dow
39,189.71 +61.91 (+0.16%) Nasdaq
17,864.35 +59.20 (+0.33%) Bitcoin USD
62,221.30 +526.68 (+0.85%) CMC Crypto 200
1,295.16 +29.02 (+2.29%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:30AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00460000 | 2024-06-20 3:19PM EDT | 460.00 | 456.05 | 387.90 | 392.90 | 0.00 | - | - | 2 | 151.37% |
| SMCI240705C00470000 | 2024-06-25 11:09AM EDT | 470.00 | 371.90 | 379.60 | 384.40 | 0.00 | - | 2 | 5 | 192.09% |
| SMCI240705C00480000 | 2024-06-26 10:00AM EDT | 480.00 | 362.60 | 369.70 | 374.40 | 0.00 | - | 2 | 2 | 186.04% |
| SMCI240705C00490000 | 2024-06-24 9:50AM EDT | 490.00 | 372.75 | 357.90 | 363.00 | 0.00 | - | 2 | 2 | 142.97% |
| SMCI240705C00500000 | 2024-06-20 10:12AM EDT | 500.00 | 469.14 | 348.00 | 352.80 | 0.00 | - | 2 | 3 | 124.22% |
| SMCI240705C00520000 | 2024-06-24 2:26PM EDT | 520.00 | 302.90 | 327.40 | 332.60 | 0.00 | - | 4 | 1 | 0.00% |
| SMCI240705C00540000 | 2024-06-25 11:38AM EDT | 540.00 | 309.00 | 308.90 | 314.10 | 0.00 | - | 4 | 1 | 147.31% |
| SMCI240705C00550000 | 2024-06-25 11:28AM EDT | 550.00 | 296.90 | 299.40 | 304.00 | 0.00 | - | 2 | 5 | 140.48% |
| SMCI240705C00600000 | 2024-06-26 3:44PM EDT | 600.00 | 229.30 | 249.80 | 254.10 | 0.00 | - | 20 | 28 | 117.26% |
| SMCI240705C00610000 | 2024-06-25 11:37AM EDT | 610.00 | 237.50 | 240.10 | 245.20 | 0.00 | - | 2 | 4 | 124.79% |
| SMCI240705C00620000 | 2024-06-25 11:08AM EDT | 620.00 | 224.00 | 229.10 | 233.90 | 0.00 | - | 2 | 4 | 105.08% |
| SMCI240705C00630000 | 2024-06-25 10:58AM EDT | 630.00 | 206.90 | 217.80 | 223.00 | 0.00 | - | 5 | 17 | 82.72% |
| SMCI240705C00640000 | 2024-06-25 9:55AM EDT | 640.00 | 198.00 | 203.90 | 213.70 | 0.00 | - | 2 | 3 | 93.21% |
| SMCI240705C00650000 | 2024-06-25 12:23PM EDT | 650.00 | 198.80 | 200.50 | 204.80 | 0.00 | - | 4 | 3 | 101.22% |
| SMCI240705C00660000 | 2024-06-24 2:26PM EDT | 660.00 | 165.60 | 189.50 | 194.90 | 0.00 | - | 2 | 2 | 97.34% |
| SMCI240705C00670000 | 2024-06-24 11:26AM EDT | 670.00 | 168.30 | 180.00 | 184.50 | 0.00 | - | 1 | 2 | 89.05% |
| SMCI240705C00680000 | 2024-06-25 12:23PM EDT | 680.00 | 170.90 | 168.70 | 173.70 | 0.00 | - | 11 | 7 | 76.07% |
| SMCI240705C00690000 | 2024-06-26 9:53AM EDT | 690.00 | 158.20 | 159.40 | 163.90 | 0.00 | - | 2 | 8 | 74.17% |
| SMCI240705C00700000 | 2024-06-26 3:16PM EDT | 700.00 | 126.81 | 149.50 | 154.50 | 0.00 | - | 26 | 33 | 75.45% |
| SMCI240705C00710000 | 2024-06-25 3:54PM EDT | 710.00 | 138.00 | 140.20 | 145.40 | 0.00 | - | 12 | 18 | 77.36% |
| SMCI240705C00715000 | 2024-06-25 10:54AM EDT | 715.00 | 124.90 | 135.30 | 140.50 | 0.00 | - | 2 | 2 | 75.61% |
| SMCI240705C00720000 | 2024-06-25 3:13PM EDT | 720.00 | 128.83 | 131.00 | 134.80 | 0.00 | - | 7 | 14 | 68.71% |
| SMCI240705C00725000 | 2024-06-27 9:34AM EDT | 725.00 | 117.70 | 125.90 | 131.00 | -7.20 | -5.76% | 1 | 8 | 54.69% |
| SMCI240705C00730000 | 2024-06-26 10:00AM EDT | 730.00 | 115.80 | 121.30 | 126.50 | 0.00 | - | 4 | 6 | 57.32% |
| SMCI240705C00735000 | 2024-06-25 3:28PM EDT | 735.00 | 116.60 | 115.70 | 120.30 | 0.00 | - | 2 | 13 | 64.99% |
| SMCI240705C00740000 | 2024-06-27 9:38AM EDT | 740.00 | 115.00 | 111.90 | 115.50 | +29.40 | +34.35% | 3 | 24 | 51.37% |
| SMCI240705C00745000 | 2024-06-26 1:08PM EDT | 745.00 | 78.70 | 107.70 | 112.10 | 0.00 | - | 2 | 10 | 58.03% |
| SMCI240705C00750000 | 2024-06-27 10:01AM EDT | 750.00 | 108.30 | 102.40 | 107.30 | +19.30 | +21.69% | 6 | 45 | 55.47% |
| SMCI240705C00755000 | 2024-06-26 3:13PM EDT | 755.00 | 76.10 | 98.30 | 102.70 | 0.00 | - | 4 | 15 | 56.71% |
| SMCI240705C00760000 | 2024-06-25 12:21PM EDT | 760.00 | 99.40 | 94.30 | 98.70 | 0.00 | - | 2 | 20 | 58.94% |
| SMCI240705C00765000 | 2024-06-25 12:22PM EDT | 765.00 | 94.00 | 89.90 | 93.90 | 0.00 | - | 22 | 52 | 58.09% |
| SMCI240705C00770000 | 2024-06-27 9:30AM EDT | 770.00 | 84.87 | 85.00 | 88.80 | +19.15 | +29.14% | 4 | 56 | 55.55% |
| SMCI240705C00775000 | 2024-06-27 10:01AM EDT | 775.00 | 89.10 | 81.90 | 86.00 | +30.10 | +51.02% | 2 | 47 | 60.19% |
| SMCI240705C00780000 | 2024-06-27 9:42AM EDT | 780.00 | 83.90 | 77.10 | 80.70 | +20.70 | +32.75% | 18 | 46 | 57.28% |
| SMCI240705C00785000 | 2024-06-27 10:02AM EDT | 785.00 | 80.20 | 72.20 | 76.60 | +25.55 | +46.75% | 12 | 36 | 56.06% |
| SMCI240705C00790000 | 2024-06-27 10:05AM EDT | 790.00 | 75.60 | 69.30 | 72.70 | +25.60 | +51.20% | 37 | 279 | 57.81% |
| SMCI240705C00795000 | 2024-06-27 9:57AM EDT | 795.00 | 68.51 | 64.30 | 69.00 | +22.51 | +48.93% | 2 | 33 | 56.57% |
| SMCI240705C00800000 | 2024-06-27 10:02AM EDT | 800.00 | 68.70 | 62.60 | 65.90 | +19.00 | +38.23% | 48 | 85 | 60.04% |
| SMCI240705C00805000 | 2024-06-27 10:10AM EDT | 805.00 | 61.05 | 58.60 | 62.60 | +11.95 | +24.34% | 6 | 99 | 59.97% |
| SMCI240705C00807500 | 2024-06-27 10:07AM EDT | 807.50 | 60.60 | 56.50 | 59.50 | +17.00 | +38.99% | 13 | 11 | 58.08% |
| SMCI240705C00810000 | 2024-06-27 10:07AM EDT | 810.00 | 60.20 | 54.30 | 58.00 | +15.20 | +33.78% | 58 | 102 | 57.87% |
| SMCI240705C00812500 | 2024-06-27 9:35AM EDT | 812.50 | 60.00 | 53.80 | 57.20 | +17.90 | +42.52% | 3 | 53 | 60.25% |
| SMCI240705C00815000 | 2024-06-27 10:04AM EDT | 815.00 | 56.55 | 51.80 | 54.20 | +13.71 | +32.00% | 31 | 81 | 58.48% |
| SMCI240705C00820000 | 2024-06-27 10:08AM EDT | 820.00 | 51.82 | 49.10 | 52.30 | +11.59 | +28.81% | 25 | 240 | 60.57% |
| SMCI240705C00825000 | 2024-06-27 10:08AM EDT | 825.00 | 48.88 | 44.50 | 48.60 | +11.38 | +30.35% | 32 | 219 | 58.54% |
| SMCI240705C00830000 | 2024-06-27 10:14AM EDT | 830.00 | 45.20 | 42.80 | 46.40 | +9.90 | +28.05% | 101 | 289 | 60.72% |
| SMCI240705C00832500 | 2024-06-27 10:01AM EDT | 832.50 | 47.60 | 40.50 | 44.10 | +13.50 | +39.59% | 43 | 58 | 59.09% |
| SMCI240705C00835000 | 2024-06-27 10:04AM EDT | 835.00 | 44.00 | 40.30 | 43.80 | +11.10 | +33.74% | 58 | 181 | 61.40% |
| SMCI240705C00837500 | 2024-06-27 9:52AM EDT | 837.50 | 40.50 | 38.50 | 41.10 | +8.90 | +28.16% | 48 | 86 | 59.77% |
| SMCI240705C00840000 | 2024-06-27 10:10AM EDT | 840.00 | 39.10 | 36.30 | 40.20 | +8.50 | +27.78% | 231 | 180 | 59.44% |
| SMCI240705C00842500 | 2024-06-27 10:07AM EDT | 842.50 | 38.50 | 36.30 | 38.90 | +10.30 | +36.52% | 58 | 72 | 60.77% |
| SMCI240705C00845000 | 2024-06-27 10:08AM EDT | 845.00 | 38.63 | 35.40 | 36.60 | +12.13 | +45.77% | 128 | 243 | 60.22% |
| SMCI240705C00847500 | 2024-06-27 10:12AM EDT | 847.50 | 33.30 | 35.10 | 35.60 | +9.76 | +41.46% | 127 | 64 | 61.42% |
| SMCI240705C00850000 | 2024-06-27 10:15AM EDT | 850.00 | 33.10 | 33.50 | 34.70 | +6.60 | +24.91% | 290 | 547 | 61.41% |
| SMCI240705C00852500 | 2024-06-27 10:15AM EDT | 852.50 | 32.00 | 32.00 | 33.10 | +6.10 | +23.55% | 69 | 62 | 60.79% |
| SMCI240705C00855000 | 2024-06-27 10:14AM EDT | 855.00 | 31.60 | 31.60 | 32.70 | +6.30 | +24.90% | 86 | 93 | 62.27% |
| SMCI240705C00860000 | 2024-06-27 10:13AM EDT | 860.00 | 29.35 | 29.40 | 30.50 | +7.35 | +33.41% | 168 | 184 | 62.44% |
| SMCI240705C00865000 | 2024-06-27 10:13AM EDT | 865.00 | 27.35 | 26.80 | 27.80 | +8.85 | +47.84% | 35 | 105 | 61.54% |
| SMCI240705C00870000 | 2024-06-27 10:09AM EDT | 870.00 | 26.30 | 25.50 | 26.50 | +6.45 | +32.49% | 54 | 206 | 62.96% |
| SMCI240705C00875000 | 2024-06-27 10:13AM EDT | 875.00 | 23.80 | 23.10 | 24.00 | +5.05 | +26.93% | 114 | 373 | 61.99% |
| SMCI240705C00880000 | 2024-06-27 10:13AM EDT | 880.00 | 22.00 | 21.90 | 22.90 | +5.75 | +35.38% | 138 | 336 | 63.31% |
| SMCI240705C00885000 | 2024-06-27 10:08AM EDT | 885.00 | 21.80 | 20.20 | 21.20 | +5.26 | +31.80% | 42 | 167 | 63.38% |
| SMCI240705C00890000 | 2024-06-27 10:13AM EDT | 890.00 | 19.20 | 18.80 | 19.70 | +4.90 | +34.27% | 82 | 268 | 63.73% |
| SMCI240705C00895000 | 2024-06-27 10:12AM EDT | 895.00 | 19.00 | 17.50 | 18.30 | +7.36 | +63.23% | 22 | 143 | 64.11% |
| SMCI240705C00900000 | 2024-06-27 10:14AM EDT | 900.00 | 16.60 | 16.50 | 17.30 | +3.60 | +27.69% | 735 | 936 | 65.03% |
| SMCI240705C00905000 | 2024-06-27 10:12AM EDT | 905.00 | 15.00 | 15.00 | 15.80 | +2.50 | +20.00% | 30 | 149 | 64.73% |
| SMCI240705C00910000 | 2024-06-27 10:14AM EDT | 910.00 | 14.83 | 14.00 | 14.80 | +3.43 | +30.09% | 111 | 214 | 65.33% |
| SMCI240705C00915000 | 2024-06-27 10:01AM EDT | 915.00 | 14.55 | 13.40 | 14.20 | +4.55 | +45.50% | 24 | 192 | 66.68% |
| SMCI240705C00920000 | 2024-06-27 10:14AM EDT | 920.00 | 12.70 | 12.50 | 13.20 | +2.75 | +27.64% | 61 | 218 | 67.10% |
| SMCI240705C00925000 | 2024-06-27 10:07AM EDT | 925.00 | 12.80 | 11.30 | 12.00 | +3.30 | +34.74% | 63 | 196 | 66.75% |
| SMCI240705C00930000 | 2024-06-27 10:06AM EDT | 930.00 | 12.90 | 10.70 | 11.50 | +3.90 | +43.33% | 35 | 157 | 67.84% |
| SMCI240705C00935000 | 2024-06-27 10:01AM EDT | 935.00 | 11.25 | 9.80 | 10.60 | +2.85 | +33.93% | 23 | 109 | 67.92% |
| SMCI240705C00940000 | 2024-06-27 10:08AM EDT | 940.00 | 10.17 | 9.40 | 10.10 | +2.27 | +28.73% | 57 | 118 | 69.04% |
| SMCI240705C00945000 | 2024-06-27 10:07AM EDT | 945.00 | 10.25 | 8.80 | 9.40 | +2.45 | +31.41% | 34 | 542 | 69.51% |
| SMCI240705C00950000 | 2024-06-27 10:15AM EDT | 950.00 | 8.50 | 8.70 | 9.10 | +1.34 | +17.96% | 232 | 682 | 71.14% |
| SMCI240705C00955000 | 2024-06-27 10:07AM EDT | 955.00 | 9.20 | 7.90 | 8.50 | +2.95 | +47.20% | 14 | 68 | 71.25% |
| SMCI240705C00960000 | 2024-06-27 10:06AM EDT | 960.00 | 8.84 | 7.40 | 8.00 | +2.59 | +41.44% | 21 | 186 | 71.83% |
| SMCI240705C00965000 | 2024-06-27 9:58AM EDT | 965.00 | 7.70 | 7.10 | 7.70 | +1.50 | +24.19% | 6 | 70 | 72.93% |
| SMCI240705C00970000 | 2024-06-27 10:09AM EDT | 970.00 | 7.30 | 6.50 | 7.10 | +2.10 | +40.38% | 12 | 174 | 72.98% |
| SMCI240705C00975000 | 2024-06-27 10:09AM EDT | 975.00 | 6.70 | 6.30 | 6.70 | +1.10 | +19.64% | 22 | 138 | 73.91% |
| SMCI240705C00980000 | 2024-06-27 10:13AM EDT | 980.00 | 6.23 | 5.90 | 6.40 | +1.23 | +24.60% | 20 | 141 | 74.60% |
| SMCI240705C00985000 | 2024-06-27 10:08AM EDT | 985.00 | 6.00 | 5.60 | 6.10 | +1.10 | +22.45% | 17 | 84 | 75.38% |
| SMCI240705C00990000 | 2024-06-27 9:51AM EDT | 990.00 | 6.05 | 5.30 | 6.00 | +1.25 | +26.04% | 6 | 131 | 76.47% |
| SMCI240705C00995000 | 2024-06-27 10:13AM EDT | 995.00 | 5.20 | 5.20 | 5.70 | +0.50 | +10.64% | 16 | 58 | 77.50% |
| SMCI240705C01000000 | 2024-06-27 10:15AM EDT | 1,000.00 | 5.10 | 5.10 | 5.30 | +0.60 | +13.33% | 665 | 1,571 | 78.28% |
| SMCI240705C01010000 | 2024-06-27 10:13AM EDT | 1,010.00 | 4.68 | 4.60 | 4.90 | +1.18 | +33.71% | 8 | 74 | 79.86% |
| SMCI240705C01020000 | 2024-06-27 10:01AM EDT | 1,020.00 | 5.00 | 4.00 | 4.50 | +1.40 | +38.89% | 20 | 139 | 80.95% |
| SMCI240705C01030000 | 2024-06-27 10:00AM EDT | 1,030.00 | 4.50 | 3.50 | 4.10 | +1.09 | +31.96% | 15 | 326 | 81.98% |
| SMCI240705C01040000 | 2024-06-27 10:06AM EDT | 1,040.00 | 4.09 | 3.30 | 3.80 | +0.97 | +31.09% | 25 | 253 | 83.80% |
| SMCI240705C01050000 | 2024-06-27 10:12AM EDT | 1,050.00 | 3.35 | 3.00 | 3.50 | +0.35 | +11.67% | 156 | 553 | 85.16% |
| SMCI240705C01060000 | 2024-06-27 10:06AM EDT | 1,060.00 | 3.40 | 2.75 | 3.20 | +0.80 | +30.77% | 8 | 114 | 86.47% |
| SMCI240705C01070000 | 2024-06-27 9:49AM EDT | 1,070.00 | 3.45 | 2.60 | 3.10 | +1.05 | +43.75% | 6 | 61 | 88.54% |
| SMCI240705C01080000 | 2024-06-27 9:57AM EDT | 1,080.00 | 2.84 | 2.35 | 2.75 | +0.59 | +26.22% | 5 | 230 | 89.33% |
| SMCI240705C01090000 | 2024-06-27 9:47AM EDT | 1,090.00 | 2.70 | 2.30 | 2.60 | +0.65 | +31.71% | 5 | 55 | 91.33% |
| SMCI240705C01100000 | 2024-06-27 10:12AM EDT | 1,100.00 | 2.05 | 2.15 | 2.50 | -0.07 | -2.89% | 107 | 1,419 | 93.05% |
| SMCI240705C01110000 | 2024-06-27 10:05AM EDT | 1,110.00 | 2.21 | 1.85 | 2.20 | +0.36 | +19.46% | 8 | 283 | 93.26% |
| SMCI240705C01120000 | 2024-06-27 10:07AM EDT | 1,120.00 | 2.00 | 1.70 | 2.05 | +0.15 | +8.11% | 4 | 80 | 94.48% |
| SMCI240705C01130000 | 2024-06-27 9:56AM EDT | 1,130.00 | 1.96 | 1.50 | 1.95 | +0.31 | +18.79% | 1 | 47 | 95.54% |
| SMCI240705C01140000 | 2024-06-27 9:59AM EDT | 1,140.00 | 1.90 | 1.45 | 1.80 | +0.40 | +26.67% | 7 | 366 | 96.97% |
| SMCI240705C01160000 | 2024-06-27 10:12AM EDT | 1,160.00 | 1.40 | 1.25 | 1.55 | +0.10 | +7.69% | 112 | 343 | 99.21% |
| SMCI240705C01170000 | 2024-06-27 9:42AM EDT | 1,170.00 | 1.50 | 1.20 | 1.55 | +0.28 | +22.95% | 11 | 43 | 101.17% |
| SMCI240705C01180000 | 2024-06-26 3:59PM EDT | 1,180.00 | 1.40 | 1.10 | 1.40 | +0.15 | +12.00% | 5 | 59 | 101.86% |
| SMCI240705C01190000 | 2024-06-27 9:40AM EDT | 1,190.00 | 1.15 | 0.95 | 1.35 | +0.05 | +4.55% | 1 | 29 | 102.73% |
| SMCI240705C01200000 | 2024-06-27 10:13AM EDT | 1,200.00 | 1.10 | 0.90 | 1.20 | +0.10 | +10.00% | 81 | 1,049 | 103.44% |
| SMCI240705C01210000 | 2024-06-27 9:43AM EDT | 1,210.00 | 1.25 | 0.80 | 1.15 | +0.42 | +50.60% | 11 | 21 | 104.40% |
| SMCI240705C01220000 | 2024-06-27 9:42AM EDT | 1,220.00 | 0.97 | 0.70 | 1.05 | +0.04 | +4.30% | 2 | 84 | 104.83% |
| SMCI240705C01230000 | 2024-06-26 3:19PM EDT | 1,230.00 | 0.80 | 0.65 | 1.05 | 0.00 | - | 10 | 27 | 106.40% |
| SMCI240705C01240000 | 2024-06-27 10:04AM EDT | 1,240.00 | 0.91 | 0.65 | 0.95 | -0.14 | -13.33% | 9 | 33 | 107.47% |
| SMCI240705C01250000 | 2024-06-27 9:55AM EDT | 1,250.00 | 0.87 | 0.60 | 0.90 | +0.17 | +24.29% | 6 | 121 | 108.45% |
| SMCI240705C01260000 | 2024-06-26 3:10PM EDT | 1,260.00 | 0.59 | 0.50 | 0.85 | 0.00 | - | 20 | 44 | 108.81% |
| SMCI240705C01270000 | 2024-06-26 11:04AM EDT | 1,270.00 | 0.60 | 0.45 | 0.80 | 0.00 | - | 3 | 36 | 109.57% |
| SMCI240705C01280000 | 2024-06-26 1:09PM EDT | 1,280.00 | 0.55 | 0.50 | 0.75 | 0.00 | - | 34 | 39 | 111.43% |
| SMCI240705C01290000 | 2024-06-27 10:12AM EDT | 1,290.00 | 0.50 | 0.35 | 0.65 | -0.15 | -23.08% | 8 | 11 | 110.11% |
| SMCI240705C01300000 | 2024-06-27 10:05AM EDT | 1,300.00 | 0.54 | 0.50 | 0.55 | +0.09 | +20.00% | 78 | 381 | 112.55% |
| SMCI240705C01320000 | 2024-06-27 9:49AM EDT | 1,320.00 | 0.70 | 0.25 | 0.55 | +0.30 | +75.00% | 1 | 65 | 112.31% |
| SMCI240705C01340000 | 2024-06-27 10:03AM EDT | 1,340.00 | 0.46 | 0.25 | 0.50 | +0.06 | +15.00% | 11 | 156 | 114.75% |
| SMCI240705C01360000 | 2024-06-27 10:11AM EDT | 1,360.00 | 0.30 | 0.20 | 0.30 | +0.01 | +3.45% | 4 | 66 | 112.89% |
| SMCI240705C01380000 | 2024-06-27 9:52AM EDT | 1,380.00 | 0.29 | 0.15 | 0.45 | +0.05 | +20.83% | 16 | 143 | 118.26% |
| SMCI240705C01400000 | 2024-06-27 10:07AM EDT | 1,400.00 | 0.20 | 0.05 | 0.40 | -0.05 | -20.00% | 7 | 241 | 117.68% |
| SMCI240705C01440000 | 2024-06-26 12:03PM EDT | 1,440.00 | 0.11 | 0.05 | 0.30 | 0.00 | - | 1 | 15 | 120.41% |
| SMCI240705C01460000 | 2024-06-26 11:21AM EDT | 1,460.00 | 0.22 | 0.05 | 0.30 | 0.00 | - | 1 | 16 | 123.24% |
| SMCI240705C01480000 | 2024-06-27 10:04AM EDT | 1,480.00 | 0.12 | 0.10 | 0.15 | -0.02 | -16.67% | 6 | 41 | 122.07% |
| SMCI240705C01500000 | 2024-06-27 10:06AM EDT | 1,500.00 | 0.17 | 0.05 | 0.25 | +0.02 | +13.33% | 14 | 131 | 126.76% |
| SMCI240705C01520000 | 2024-06-27 9:55AM EDT | 1,520.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 2 | 761 | 129.30% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00460000 | 2024-06-27 9:45AM EDT | 460.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 4 | 41 | 135.94% |
| SMCI240705P00470000 | 2024-06-13 1:48PM EDT | 470.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 11 | 10 | 138.28% |
| SMCI240705P00480000 | 2024-06-06 12:21PM EDT | 480.00 | 0.85 | 0.05 | 1.20 | 0.00 | - | 1 | 1 | 160.60% |
| SMCI240705P00490000 | 2024-06-25 3:17PM EDT | 490.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 10 | 21 | 129.10% |
| SMCI240705P00500000 | 2024-06-26 11:45AM EDT | 500.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 10 | 25 | 124.81% |
| SMCI240705P00510000 | 2024-06-26 11:45AM EDT | 510.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 11 | 28 | 120.51% |
| SMCI240705P00520000 | 2024-06-21 2:03PM EDT | 520.00 | 0.31 | 0.05 | 0.25 | 0.00 | - | 22 | 27 | 118.56% |
| SMCI240705P00530000 | 2024-06-26 1:05PM EDT | 530.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | 1 | 4 | 112.11% |
| SMCI240705P00540000 | 2024-06-25 12:30PM EDT | 540.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 6 | 110.16% |
| SMCI240705P00550000 | 2024-06-27 10:02AM EDT | 550.00 | 0.10 | 0.05 | 0.25 | -0.10 | -50.00% | 2 | 72 | 106.06% |
| SMCI240705P00560000 | 2024-06-26 3:50PM EDT | 560.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 3 | 32 | 102.05% |
| SMCI240705P00570000 | 2024-06-26 3:50PM EDT | 570.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 3 | 13 | 99.80% |
| SMCI240705P00580000 | 2024-06-26 11:46AM EDT | 580.00 | 0.35 | 0.05 | 0.35 | 0.00 | - | 8 | 27 | 97.27% |
| SMCI240705P00590000 | 2024-06-26 10:25AM EDT | 590.00 | 0.26 | 0.05 | 0.35 | 0.00 | - | 1 | 14 | 93.36% |
| SMCI240705P00600000 | 2024-06-27 10:10AM EDT | 600.00 | 0.12 | 0.10 | 0.25 | -0.13 | -52.00% | 62 | 318 | 88.09% |
| SMCI240705P00610000 | 2024-06-26 3:54PM EDT | 610.00 | 0.27 | 0.10 | 0.40 | 0.00 | - | 8 | 170 | 87.89% |
| SMCI240705P00620000 | 2024-06-26 2:56PM EDT | 620.00 | 0.50 | 0.10 | 0.40 | 0.00 | - | 3 | 86 | 84.08% |
| SMCI240705P00630000 | 2024-06-26 3:55PM EDT | 630.00 | 0.40 | 0.15 | 0.45 | 0.00 | - | 170 | 260 | 82.13% |
| SMCI240705P00640000 | 2024-06-27 9:53AM EDT | 640.00 | 0.25 | 0.15 | 0.45 | -0.35 | -58.33% | 4 | 86 | 78.27% |
| SMCI240705P00650000 | 2024-06-26 3:17PM EDT | 650.00 | 0.67 | 0.15 | 0.45 | 0.00 | - | 122 | 460 | 74.51% |
| SMCI240705P00660000 | 2024-06-27 9:47AM EDT | 660.00 | 0.38 | 0.15 | 0.50 | -0.37 | -49.33% | 2 | 87 | 71.48% |
| SMCI240705P00670000 | 2024-06-27 9:47AM EDT | 670.00 | 0.40 | 0.20 | 0.55 | -0.55 | -53.40% | 8 | 170 | 69.09% |
| SMCI240705P00680000 | 2024-06-27 9:58AM EDT | 680.00 | 0.54 | 0.35 | 0.70 | -0.46 | -46.00% | 3 | 216 | 68.53% |
| SMCI240705P00690000 | 2024-06-27 9:51AM EDT | 690.00 | 0.70 | 0.45 | 0.80 | -0.65 | -48.15% | 5 | 308 | 66.41% |
| SMCI240705P00700000 | 2024-06-27 10:09AM EDT | 700.00 | 0.85 | 0.75 | 0.90 | -0.85 | -50.00% | 545 | 1,123 | 65.36% |
| SMCI240705P00710000 | 2024-06-27 9:47AM EDT | 710.00 | 1.07 | 0.95 | 1.30 | -1.33 | -55.42% | 19 | 361 | 64.75% |
| SMCI240705P00715000 | 2024-06-27 9:55AM EDT | 715.00 | 1.15 | 1.10 | 1.35 | -1.68 | -59.36% | 10 | 83 | 63.66% |
| SMCI240705P00720000 | 2024-06-27 10:02AM EDT | 720.00 | 1.25 | 1.30 | 1.55 | -1.55 | -55.36% | 18 | 208 | 63.37% |
| SMCI240705P00725000 | 2024-06-27 10:09AM EDT | 725.00 | 1.61 | 1.50 | 1.80 | -1.69 | -51.21% | 8 | 121 | 63.05% |
| SMCI240705P00730000 | 2024-06-27 10:02AM EDT | 730.00 | 1.75 | 1.75 | 2.00 | -2.35 | -57.32% | 23 | 243 | 62.52% |
| SMCI240705P00735000 | 2024-06-27 10:10AM EDT | 735.00 | 2.25 | 2.10 | 2.30 | -2.05 | -47.67% | 40 | 227 | 62.45% |
| SMCI240705P00740000 | 2024-06-27 10:09AM EDT | 740.00 | 2.40 | 2.40 | 2.80 | -2.20 | -47.83% | 26 | 258 | 62.56% |
| SMCI240705P00745000 | 2024-06-27 10:09AM EDT | 745.00 | 2.85 | 2.75 | 3.10 | -3.50 | -55.12% | 70 | 87 | 61.99% |
| SMCI240705P00750000 | 2024-06-27 10:14AM EDT | 750.00 | 3.30 | 3.20 | 3.50 | -2.80 | -44.44% | 101 | 621 | 61.72% |
| SMCI240705P00755000 | 2024-06-27 9:56AM EDT | 755.00 | 3.40 | 3.70 | 4.20 | -3.52 | -50.87% | 17 | 304 | 62.00% |
| SMCI240705P00760000 | 2024-06-27 10:01AM EDT | 760.00 | 4.10 | 4.10 | 4.50 | -3.80 | -48.10% | 39 | 284 | 60.96% |
| SMCI240705P00765000 | 2024-06-27 10:10AM EDT | 765.00 | 5.20 | 4.70 | 5.20 | -3.50 | -40.23% | 14 | 103 | 60.93% |
| SMCI240705P00770000 | 2024-06-27 9:56AM EDT | 770.00 | 5.20 | 5.50 | 6.10 | -4.70 | -47.47% | 31 | 216 | 61.34% |
| SMCI240705P00775000 | 2024-06-27 10:10AM EDT | 775.00 | 6.66 | 6.30 | 6.80 | -4.52 | -40.43% | 25 | 196 | 61.11% |
| SMCI240705P00780000 | 2024-06-27 10:09AM EDT | 780.00 | 7.10 | 6.90 | 7.70 | -6.70 | -48.55% | 68 | 429 | 60.64% |
| SMCI240705P00785000 | 2024-06-27 10:07AM EDT | 785.00 | 7.70 | 8.20 | 9.00 | -6.30 | -45.00% | 12 | 191 | 61.55% |
| SMCI240705P00790000 | 2024-06-27 10:10AM EDT | 790.00 | 9.50 | 9.20 | 10.00 | -5.60 | -37.09% | 32 | 334 | 61.29% |
| SMCI240705P00795000 | 2024-06-27 10:10AM EDT | 795.00 | 9.90 | 10.40 | 11.20 | -8.60 | -46.49% | 35 | 196 | 61.31% |
| SMCI240705P00800000 | 2024-06-27 10:14AM EDT | 800.00 | 11.88 | 11.40 | 12.20 | -6.72 | -36.13% | 187 | 837 | 60.60% |
| SMCI240705P00805000 | 2024-06-27 10:02AM EDT | 805.00 | 11.50 | 13.10 | 14.00 | -11.02 | -48.93% | 32 | 110 | 61.44% |
| SMCI240705P00807500 | 2024-06-27 10:07AM EDT | 807.50 | 13.62 | 13.70 | 14.40 | -13.48 | -49.74% | 11 | 54 | 60.89% |
| SMCI240705P00810000 | 2024-06-27 10:09AM EDT | 810.00 | 14.37 | 14.70 | 15.80 | -8.71 | -37.74% | 58 | 304 | 61.85% |
| SMCI240705P00812500 | 2024-06-27 9:45AM EDT | 812.50 | 15.10 | 15.20 | 16.10 | -9.20 | -37.86% | 14 | 76 | 60.97% |
| SMCI240705P00815000 | 2024-06-27 10:10AM EDT | 815.00 | 16.31 | 16.20 | 17.20 | -8.09 | -33.16% | 36 | 97 | 61.45% |
| SMCI240705P00820000 | 2024-06-27 10:14AM EDT | 820.00 | 18.32 | 17.90 | 18.70 | -9.28 | -33.62% | 97 | 269 | 61.15% |
| SMCI240705P00825000 | 2024-06-27 10:04AM EDT | 825.00 | 19.05 | 20.10 | 21.00 | -10.45 | -35.42% | 50 | 156 | 61.94% |
| SMCI240705P00830000 | 2024-06-27 10:12AM EDT | 830.00 | 22.00 | 21.80 | 22.70 | -9.94 | -31.12% | 110 | 325 | 61.37% |
| SMCI240705P00832500 | 2024-06-27 9:51AM EDT | 832.50 | 23.10 | 23.40 | 24.40 | -14.60 | -38.73% | 25 | 65 | 62.57% |
| SMCI240705P00835000 | 2024-06-27 10:14AM EDT | 835.00 | 24.00 | 24.40 | 25.40 | -18.10 | -42.99% | 66 | 105 | 62.43% |
| SMCI240705P00837500 | 2024-06-26 3:58PM EDT | 837.50 | 28.00 | 25.60 | 26.70 | -8.32 | -22.91% | 1 | 61 | 62.72% |
| SMCI240705P00840000 | 2024-06-27 10:14AM EDT | 840.00 | 27.00 | 26.70 | 27.80 | -10.85 | -28.67% | 79 | 206 | 62.66% |
| SMCI240705P00842500 | 2024-06-27 9:51AM EDT | 842.50 | 28.03 | 27.80 | 29.00 | -18.95 | -40.34% | 17 | 66 | 62.63% |
| SMCI240705P00845000 | 2024-06-27 10:12AM EDT | 845.00 | 30.02 | 29.00 | 30.20 | -17.28 | -36.53% | 52 | 175 | 62.65% |
| SMCI240705P00847500 | 2024-06-27 10:14AM EDT | 847.50 | 31.00 | 30.00 | 31.80 | -19.68 | -38.83% | 34 | 50 | 62.80% |
| SMCI240705P00850000 | 2024-06-27 10:14AM EDT | 850.00 | 31.80 | 31.30 | 32.40 | -13.70 | -30.11% | 124 | 259 | 62.23% |
| SMCI240705P00852500 | 2024-06-27 10:15AM EDT | 852.50 | 34.10 | 33.00 | 34.30 | -19.70 | -36.69% | 32 | 38 | 63.20% |
| SMCI240705P00855000 | 2024-06-27 10:13AM EDT | 855.00 | 35.00 | 34.50 | 35.60 | -23.77 | -40.45% | 71 | 52 | 63.36% |
| SMCI240705P00860000 | 2024-06-27 10:13AM EDT | 860.00 | 38.10 | 37.30 | 38.60 | -14.03 | -26.91% | 99 | 192 | 63.71% |
| SMCI240705P00865000 | 2024-06-27 10:11AM EDT | 865.00 | 39.13 | 39.60 | 40.70 | -24.42 | -38.43% | 38 | 66 | 62.54% |
| SMCI240705P00870000 | 2024-06-27 10:14AM EDT | 870.00 | 43.81 | 42.10 | 45.70 | -17.33 | -28.34% | 7 | 170 | 64.07% |
| SMCI240705P00875000 | 2024-06-26 11:58AM EDT | 875.00 | 44.00 | 44.40 | 48.50 | -25.83 | -36.99% | 2 | 93 | 63.11% |
| SMCI240705P00880000 | 2024-06-27 10:07AM EDT | 880.00 | 47.45 | 48.10 | 51.70 | -18.27 | -27.80% | 6 | 215 | 63.67% |
| SMCI240705P00885000 | 2024-06-27 10:04AM EDT | 885.00 | 51.10 | 52.20 | 55.50 | -17.71 | -25.74% | 2 | 49 | 65.01% |
| SMCI240705P00890000 | 2024-06-27 9:55AM EDT | 890.00 | 52.55 | 56.30 | 59.50 | -30.26 | -36.54% | 1 | 85 | 66.40% |
| SMCI240705P00895000 | 2024-06-26 3:57PM EDT | 895.00 | 76.75 | 59.90 | 63.20 | 0.00 | - | 5 | 256 | 66.83% |
| SMCI240705P00900000 | 2024-06-27 10:01AM EDT | 900.00 | 63.00 | 62.60 | 66.10 | -24.12 | -27.69% | 28 | 492 | 65.31% |
| SMCI240705P00905000 | 2024-06-26 3:35PM EDT | 905.00 | 89.98 | 66.80 | 71.10 | 0.00 | - | 14 | 111 | 67.38% |
| SMCI240705P00910000 | 2024-06-25 1:46PM EDT | 910.00 | 81.30 | 70.20 | 73.70 | 0.00 | - | 8 | 90 | 65.84% |
| SMCI240705P00915000 | 2024-06-27 10:02AM EDT | 915.00 | 72.63 | 73.80 | 78.40 | -35.40 | -32.77% | 30 | 48 | 66.63% |
| SMCI240705P00920000 | 2024-06-27 9:40AM EDT | 920.00 | 88.00 | 78.30 | 83.00 | -18.80 | -17.60% | 4 | 129 | 68.22% |
| SMCI240705P00925000 | 2024-06-26 1:54PM EDT | 925.00 | 111.50 | 83.10 | 87.50 | 0.00 | - | 3 | 43 | 69.95% |
| SMCI240705P00930000 | 2024-06-24 3:58PM EDT | 930.00 | 115.40 | 86.70 | 91.40 | 0.00 | - | 39 | 51 | 69.41% |
| SMCI240705P00935000 | 2024-06-25 11:53AM EDT | 935.00 | 87.07 | 91.00 | 95.40 | -16.83 | -16.20% | 1 | 14 | 69.68% |
| SMCI240705P00940000 | 2024-06-27 9:55AM EDT | 940.00 | 90.97 | 96.00 | 100.40 | -15.22 | -14.33% | 1 | 39 | 72.02% |
| SMCI240705P00945000 | 2024-06-25 10:57AM EDT | 945.00 | 117.85 | 100.30 | 104.70 | 0.00 | - | 1 | 22 | 72.46% |
| SMCI240705P00950000 | 2024-06-27 10:07AM EDT | 950.00 | 105.35 | 104.90 | 108.90 | -24.77 | -19.35% | 10 | 50 | 73.05% |
| SMCI240705P00955000 | 2024-06-25 10:35AM EDT | 955.00 | 124.80 | 110.10 | 114.20 | 0.00 | - | 6 | 25 | 75.93% |
| SMCI240705P00960000 | 2024-06-25 3:26PM EDT | 960.00 | 123.00 | 114.60 | 118.20 | 0.00 | - | 2 | 63 | 75.95% |
| SMCI240705P00965000 | 2024-06-25 11:59AM EDT | 965.00 | 126.30 | 119.00 | 122.90 | 0.00 | - | 4 | 14 | 76.72% |
| SMCI240705P00970000 | 2024-06-25 3:54PM EDT | 970.00 | 133.55 | 123.00 | 127.20 | 0.00 | - | 9 | 44 | 76.15% |
| SMCI240705P00975000 | 2024-06-27 10:09AM EDT | 975.00 | 127.50 | 128.60 | 132.50 | -25.43 | -16.63% | 6 | 24 | 79.56% |
| SMCI240705P00980000 | 2024-06-25 1:52PM EDT | 980.00 | 139.90 | 132.10 | 137.20 | 0.00 | - | 9 | 21 | 78.64% |
| SMCI240705P00985000 | 2024-06-25 9:40AM EDT | 985.00 | 161.12 | 138.00 | 142.70 | 0.00 | - | 1 | 27 | 82.86% |
| SMCI240705P00990000 | 2024-06-27 10:08AM EDT | 990.00 | 141.22 | 140.70 | 145.50 | -33.40 | -19.13% | 2 | 65 | 76.97% |
| SMCI240705P00995000 | 2024-06-24 9:52AM EDT | 995.00 | 146.87 | 145.40 | 150.30 | 0.00 | - | 4 | 66 | 77.82% |
| SMCI240705P01000000 | 2024-06-26 1:11PM EDT | 1,000.00 | 183.59 | 151.70 | 155.90 | 0.00 | - | 19 | 139 | 83.18% |
| SMCI240705P01010000 | 2024-06-26 11:17AM EDT | 1,010.00 | 200.24 | 160.20 | 166.00 | 0.00 | - | 1 | 16 | 84.08% |
| SMCI240705P01020000 | 2024-06-25 1:33PM EDT | 1,020.00 | 176.32 | 170.00 | 175.20 | 0.00 | - | 1 | 18 | 85.49% |
| SMCI240705P01030000 | 2024-06-24 10:37AM EDT | 1,030.00 | 189.50 | 180.50 | 185.20 | 0.00 | - | 1 | 13 | 89.87% |
| SMCI240705P01040000 | 2024-06-24 3:47PM EDT | 1,040.00 | 213.20 | 189.30 | 193.70 | 0.00 | - | 6 | 7 | 87.01% |
| SMCI240705P01050000 | 2024-06-25 1:52PM EDT | 1,050.00 | 206.30 | 200.20 | 204.20 | 0.00 | - | 2 | 10 | 93.47% |
| SMCI240705P01060000 | 2024-06-26 11:17AM EDT | 1,060.00 | 249.00 | 209.70 | 215.20 | 0.00 | - | 5 | 10 | 97.75% |
| SMCI240705P01070000 | 2024-06-24 10:41AM EDT | 1,070.00 | 232.00 | 218.80 | 224.10 | 0.00 | - | 2 | 10 | 95.89% |
| SMCI240705P01080000 | 2024-06-24 10:42AM EDT | 1,080.00 | 245.00 | 227.90 | 232.80 | 0.00 | - | 6 | 5 | 92.50% |
| SMCI240705P01090000 | 2024-06-26 9:52AM EDT | 1,090.00 | 247.50 | 239.30 | 244.30 | 0.00 | - | 1 | 10 | 103.57% |
| SMCI240705P01100000 | 2024-06-24 10:13AM EDT | 1,100.00 | 239.00 | 249.80 | 254.00 | 0.00 | - | 21 | 19 | 106.97% |
| SMCI240705P01110000 | 2024-06-20 2:32PM EDT | 1,110.00 | 194.20 | 258.00 | 262.80 | 0.00 | - | 2 | 2 | 101.01% |
| SMCI240705P01120000 | 2024-06-25 10:10AM EDT | 1,120.00 | 285.60 | 267.90 | 273.70 | 0.00 | - | 3 | 6 | 106.25% |
| SMCI240705P01130000 | 2024-06-20 3:47PM EDT | 1,130.00 | 217.10 | 277.90 | 282.50 | 0.00 | - | - | 4 | 104.91% |
| SMCI240705P01140000 | 2024-06-24 9:58AM EDT | 1,140.00 | 274.40 | 288.70 | 293.70 | 0.00 | - | 8 | 5 | 114.01% |
| SMCI240705P01160000 | 2024-06-24 9:37AM EDT | 1,160.00 | 293.50 | 309.10 | 312.60 | 0.00 | - | 2 | 10 | 116.97% |
| SMCI240705P01170000 | 2024-06-20 9:48AM EDT | 1,170.00 | 184.30 | 317.20 | 321.80 | 0.00 | - | - | 10 | 109.27% |
| SMCI240705P01180000 | 2024-06-20 2:46PM EDT | 1,180.00 | 265.70 | 328.40 | 333.40 | 0.00 | - | 2 | 2 | 122.30% |
| SMCI240705P01190000 | 2024-06-20 2:46PM EDT | 1,190.00 | 275.10 | 337.30 | 341.60 | 0.00 | - | - | 1 | 113.46% |
| SMCI240705P01200000 | 2024-06-24 1:02PM EDT | 1,200.00 | 359.70 | 347.80 | 352.80 | -8.04 | -2.19% | 3 | 6 | 122.85% |
| SMCI240705P01240000 | 2024-06-20 11:56AM EDT | 1,240.00 | 273.20 | 387.80 | 392.60 | 0.00 | - | - | 0 | 131.23% |
| SMCI240705P01260000 | 2024-06-20 10:11AM EDT | 1,260.00 | 289.98 | 408.30 | 413.80 | 0.00 | - | - | 1 | 142.16% |
| SMCI240705P01290000 | 2024-06-20 1:35PM EDT | 1,290.00 | 390.04 | 437.80 | 443.40 | 0.00 | - | - | 1 | 145.35% |
| SMCI240705P01300000 | 2024-06-20 1:35PM EDT | 1,300.00 | 399.77 | 447.40 | 452.50 | 0.00 | - | - | 0 | 141.92% |
| SMCI240705P01380000 | 2024-06-20 10:11AM EDT | 1,380.00 | 405.52 | 523.40 | 536.10 | 0.00 | - | - | 0 | 155.74% |
© 2024 Yahoo. All rights reserved.