Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI261218C00200000 | 2024-09-26 1:45PM EDT | 200.00 | 250.71 | 266.10 | 279.10 | 0.00 | - | 1 | 9 | 81.45% |
| SMCI261218C00210000 | 2024-09-19 3:20PM EDT | 210.00 | 280.30 | 262.90 | 275.90 | 0.00 | - | - | 5 | 82.84% |
| SMCI261218C00220000 | 2024-09-24 9:47AM EDT | 220.00 | 305.40 | 259.00 | 268.50 | 0.00 | - | 1 | 1 | 82.11% |
| SMCI261218C00240000 | 2024-09-11 11:56AM EDT | 240.00 | 251.80 | 248.50 | 258.60 | 0.00 | - | - | 3 | 81.29% |
| SMCI261218C00250000 | 2024-09-26 11:46AM EDT | 250.00 | 225.00 | 242.10 | 253.50 | 0.00 | - | 50 | 51 | 80.34% |
| SMCI261218C00260000 | 2024-09-26 1:59PM EDT | 260.00 | 223.00 | 234.80 | 249.20 | 0.00 | - | 1 | 9 | 79.33% |
| SMCI261218C00270000 | 2024-09-10 2:53PM EDT | 270.00 | 227.30 | 233.80 | 242.10 | 0.00 | - | 2 | 7 | 79.43% |
| SMCI261218C00280000 | 2024-08-28 2:58PM EDT | 280.00 | 246.45 | 226.70 | 238.10 | 0.00 | - | 4 | 4 | 78.51% |
| SMCI261218C00300000 | 2024-09-27 10:20AM EDT | 300.00 | 217.00 | 219.50 | 226.30 | +6.50 | +3.09% | 5 | 36 | 77.56% |
| SMCI261218C00310000 | 2024-09-04 9:46AM EDT | 310.00 | 222.00 | 213.60 | 222.80 | 0.00 | - | 1 | 2 | 77.06% |
| SMCI261218C00320000 | 2024-09-13 9:58AM EDT | 320.00 | 232.90 | 209.50 | 218.30 | 0.00 | - | 2 | 22 | 76.74% |
| SMCI261218C00330000 | 2024-09-16 2:49PM EDT | 330.00 | 231.46 | 206.70 | 214.30 | 0.00 | - | 1 | 7 | 76.87% |
| SMCI261218C00340000 | 2024-09-27 3:40PM EDT | 340.00 | 204.80 | 202.20 | 213.90 | -179.65 | -46.73% | 1 | 1 | 77.45% |
| SMCI261218C00350000 | 2024-09-26 11:14AM EDT | 350.00 | 187.84 | 197.40 | 205.30 | 0.00 | - | 3 | 47 | 75.73% |
| SMCI261218C00360000 | 2024-09-11 3:54PM EDT | 360.00 | 212.50 | 190.10 | 202.60 | 0.00 | - | 12 | 10 | 74.91% |
| SMCI261218C00370000 | 2024-08-28 11:14AM EDT | 370.00 | 184.00 | 188.70 | 197.50 | 0.00 | - | 1 | 6 | 74.95% |
| SMCI261218C00380000 | 2024-09-13 2:11PM EDT | 380.00 | 216.01 | 185.50 | 194.10 | 0.00 | - | 1 | 39 | 74.91% |
| SMCI261218C00390000 | 2024-09-27 1:19PM EDT | 390.00 | 186.60 | 184.50 | 193.90 | +7.80 | +4.36% | 3 | 12 | 76.16% |
| SMCI261218C00400000 | 2024-09-27 3:57PM EDT | 400.00 | 183.00 | 174.90 | 190.00 | +10.84 | +6.30% | 6 | 59 | 74.37% |
| SMCI261218C00410000 | 2024-09-27 12:43PM EDT | 410.00 | 178.88 | 171.10 | 182.10 | +6.25 | +3.62% | 7 | 10 | 73.03% |
| SMCI261218C00420000 | 2024-09-27 12:47PM EDT | 420.00 | 176.40 | 173.90 | 179.90 | +11.10 | +6.72% | 1 | 19 | 74.56% |
| SMCI261218C00430000 | 2024-09-27 1:31PM EDT | 430.00 | 170.57 | 170.80 | 174.50 | -12.93 | -7.05% | 6 | 14 | 73.91% |
| SMCI261218C00440000 | 2024-09-27 11:27AM EDT | 440.00 | 164.45 | 167.20 | 176.90 | -15.05 | -8.38% | 1 | 23 | 74.92% |
| SMCI261218C00450000 | 2024-09-26 2:38PM EDT | 450.00 | 160.00 | 159.70 | 168.20 | 0.00 | - | 5 | 76 | 72.49% |
| SMCI261218C00460000 | 2024-09-27 1:33PM EDT | 460.00 | 162.78 | 161.00 | 169.60 | -31.79 | -16.34% | 4 | 59 | 74.29% |
| SMCI261218C00470000 | 2024-09-26 1:24PM EDT | 470.00 | 139.10 | 157.50 | 166.70 | 0.00 | - | 1 | 41 | 74.02% |
| SMCI261218C00480000 | 2024-09-27 3:06PM EDT | 480.00 | 157.75 | 153.40 | 163.20 | +25.87 | +19.62% | 1 | 21 | 73.46% |
| SMCI261218C00490000 | 2024-09-10 2:53PM EDT | 490.00 | 144.80 | 150.40 | 156.50 | 0.00 | - | 1 | 5 | 72.44% |
| SMCI261218C00500000 | 2024-09-27 9:37AM EDT | 500.00 | 146.00 | 145.60 | 157.90 | +3.80 | +2.67% | 2 | 153 | 72.76% |
| SMCI261218C00520000 | 2024-09-26 12:03PM EDT | 520.00 | 125.00 | 141.60 | 148.20 | 0.00 | - | 2 | 27 | 71.84% |
| SMCI261218C00540000 | 2024-09-26 12:12PM EDT | 540.00 | 117.30 | 136.20 | 143.30 | 0.00 | - | 2 | 29 | 71.58% |
| SMCI261218C00560000 | 2024-09-26 10:55AM EDT | 560.00 | 123.00 | 132.70 | 138.30 | 0.00 | - | 1 | 33 | 71.61% |
| SMCI261218C00580000 | 2024-09-26 12:11PM EDT | 580.00 | 108.00 | 128.40 | 133.70 | 0.00 | - | 4 | 57 | 71.47% |
| SMCI261218C00600000 | 2024-09-27 10:19AM EDT | 600.00 | 123.00 | 124.10 | 129.30 | +6.05 | +5.17% | 5 | 277 | 71.30% |
| SMCI261218C00620000 | 2024-09-27 2:26PM EDT | 620.00 | 123.30 | 115.50 | 125.10 | +13.30 | +12.09% | 35 | 27 | 70.24% |
| SMCI261218C00640000 | 2024-09-27 11:59AM EDT | 640.00 | 113.45 | 114.40 | 121.00 | +8.44 | +8.04% | 1 | 31 | 70.65% |
| SMCI261218C00660000 | 2024-09-18 1:19PM EDT | 660.00 | 123.50 | 109.90 | 117.10 | 0.00 | - | 1 | 85 | 70.35% |
| SMCI261218C00680000 | 2024-09-26 2:46PM EDT | 680.00 | 104.48 | 103.90 | 113.10 | 0.00 | - | 4 | 12 | 69.68% |
| SMCI261218C00700000 | 2024-09-27 10:21AM EDT | 700.00 | 103.18 | 103.90 | 109.30 | +11.18 | +12.15% | 4 | 218 | 70.19% |
| SMCI261218C00720000 | 2024-09-26 10:47AM EDT | 720.00 | 120.00 | 97.00 | 105.80 | 0.00 | - | 2 | 35 | 69.33% |
| SMCI261218C00740000 | 2024-09-26 11:41AM EDT | 740.00 | 86.00 | 97.00 | 102.40 | 0.00 | - | 1 | 19 | 69.82% |
| SMCI261218C00760000 | 2024-09-16 9:30AM EDT | 760.00 | 106.52 | 93.50 | 100.00 | 0.00 | - | 1 | 69 | 69.77% |
| SMCI261218C00780000 | 2024-09-11 3:36PM EDT | 780.00 | 101.00 | 87.00 | 96.80 | 0.00 | - | 1 | 37 | 68.90% |
| SMCI261218C00800000 | 2024-09-26 12:12PM EDT | 800.00 | 89.65 | 85.30 | 93.90 | +18.45 | +25.91% | 1 | 61 | 69.02% |
| SMCI261218C00820000 | 2024-09-26 10:56AM EDT | 820.00 | 81.10 | 83.10 | 90.70 | 0.00 | - | 20 | 67 | 68.93% |
| SMCI261218C00840000 | 2024-09-26 11:40AM EDT | 840.00 | 73.90 | 80.70 | 87.70 | 0.00 | - | 6 | 16 | 68.81% |
| SMCI261218C00860000 | 2024-09-26 11:11AM EDT | 860.00 | 73.94 | 77.40 | 86.00 | 0.00 | - | 1 | 78 | 68.73% |
| SMCI261218C00880000 | 2024-09-26 11:12AM EDT | 880.00 | 73.83 | 77.40 | 82.90 | 0.00 | - | 1 | 20 | 69.00% |
| SMCI261218C00900000 | 2024-09-26 11:12AM EDT | 900.00 | 76.20 | 75.10 | 80.40 | +4.77 | +6.68% | 1 | 103 | 68.89% |
| SMCI261218C00920000 | 2024-09-06 11:48AM EDT | 920.00 | 59.10 | 72.70 | 78.90 | 0.00 | - | 5 | 15 | 68.93% |
| SMCI261218C00940000 | 2024-09-26 1:55PM EDT | 940.00 | 64.32 | 69.70 | 76.90 | 0.00 | - | 1 | 4 | 68.71% |
| SMCI261218C00960000 | 2024-09-06 2:00PM EDT | 960.00 | 58.00 | 68.30 | 72.60 | 0.00 | - | 1 | 25 | 68.32% |
| SMCI261218C00980000 | 2024-09-27 11:24AM EDT | 980.00 | 64.40 | 66.00 | 71.90 | +3.62 | +5.96% | 1 | 18 | 68.46% |
| SMCI261218C01000000 | 2024-09-27 12:50PM EDT | 1,000.00 | 65.00 | 64.20 | 67.80 | +8.01 | +14.06% | 8 | 114 | 67.95% |
| SMCI261218C01020000 | 2024-09-26 1:58PM EDT | 1,020.00 | 57.20 | 59.20 | 67.80 | 0.00 | - | 4 | 12 | 67.61% |
| SMCI261218C01040000 | 2024-09-18 10:20AM EDT | 1,040.00 | 69.38 | 59.70 | 67.00 | 0.00 | - | 4 | 11 | 68.25% |
| SMCI261218C01060000 | 2024-09-26 11:04AM EDT | 1,060.00 | 53.22 | 57.30 | 64.90 | 0.00 | - | 2 | 57 | 67.96% |
| SMCI261218C01080000 | 2024-09-16 3:43PM EDT | 1,080.00 | 67.00 | 55.70 | 63.00 | 0.00 | - | 16 | 26 | 67.86% |
| SMCI261218C01100000 | 2024-09-26 12:31PM EDT | 1,100.00 | 49.51 | 53.00 | 61.00 | 0.00 | - | 3 | 32 | 67.47% |
| SMCI261218C01120000 | 2024-09-26 11:14AM EDT | 1,120.00 | 50.36 | 51.10 | 60.00 | 0.00 | - | 2 | 1 | 67.46% |
| SMCI261218C01140000 | 2024-09-13 10:45AM EDT | 1,140.00 | 65.25 | 50.20 | 56.50 | 0.00 | - | 1 | 1 | 67.08% |
| SMCI261218C01160000 | 2024-09-26 1:56PM EDT | 1,160.00 | 46.99 | 51.00 | 57.00 | 0.00 | - | 1 | 10 | 67.98% |
| SMCI261218C01180000 | 2024-09-26 1:45PM EDT | 1,180.00 | 44.67 | 48.80 | 55.90 | 0.00 | - | 1 | 5 | 67.81% |
| SMCI261218C01200000 | 2024-09-27 1:25PM EDT | 1,200.00 | 49.70 | 47.80 | 53.40 | +3.20 | +6.88% | 5 | 303 | 67.58% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI261218P00200000 | 2024-09-27 2:26PM EDT | 200.00 | 36.92 | 36.60 | 37.40 | -2.56 | -6.48% | 7 | 119 | 68.04% |
| SMCI261218P00210000 | 2024-09-27 3:50PM EDT | 210.00 | 41.27 | 39.50 | 41.60 | -2.42 | -5.54% | 9 | 9 | 67.50% |
| SMCI261218P00220000 | 2024-09-26 3:48PM EDT | 220.00 | 47.34 | 43.10 | 48.50 | 0.00 | - | 4 | 4 | 68.19% |
| SMCI261218P00230000 | 2024-09-27 12:42PM EDT | 230.00 | 48.10 | 47.90 | 50.80 | -1.91 | -3.82% | 1 | 5 | 67.44% |
| SMCI261218P00240000 | 2024-09-27 3:50PM EDT | 240.00 | 53.02 | 52.00 | 53.50 | -2.40 | -4.33% | 6 | 11 | 66.52% |
| SMCI261218P00250000 | 2024-09-27 2:00PM EDT | 250.00 | 55.50 | 55.10 | 57.80 | -3.51 | -5.95% | 3 | 45 | 65.78% |
| SMCI261218P00260000 | 2024-09-27 2:02PM EDT | 260.00 | 60.70 | 59.60 | 61.60 | -2.60 | -4.11% | 11 | 218 | 65.28% |
| SMCI261218P00270000 | 2024-09-26 2:20PM EDT | 270.00 | 69.10 | 60.40 | 67.80 | 0.00 | - | 1 | 14 | 64.31% |
| SMCI261218P00280000 | 2024-09-26 1:36PM EDT | 280.00 | 70.00 | 68.40 | 72.40 | -7.16 | -9.28% | 3 | 50 | 65.00% |
| SMCI261218P00290000 | 2024-09-26 2:47PM EDT | 290.00 | 77.30 | 73.10 | 75.80 | 0.00 | - | 11 | 30 | 64.25% |
| SMCI261218P00300000 | 2024-09-27 2:04PM EDT | 300.00 | 79.35 | 78.00 | 80.70 | -2.48 | -3.03% | 8 | 208 | 63.95% |
| SMCI261218P00310000 | 2024-09-26 11:14AM EDT | 310.00 | 89.50 | 83.10 | 85.60 | 0.00 | - | 3 | 74 | 63.64% |
| SMCI261218P00320000 | 2024-09-26 10:32AM EDT | 320.00 | 72.90 | 84.00 | 90.80 | 0.00 | - | 7 | 96 | 62.23% |
| SMCI261218P00330000 | 2024-09-26 12:05PM EDT | 330.00 | 104.00 | 92.70 | 96.00 | 0.00 | - | 1 | 66 | 62.86% |
| SMCI261218P00340000 | 2024-09-26 11:44AM EDT | 340.00 | 106.65 | 97.50 | 101.30 | 0.00 | - | 2 | 28 | 62.43% |
| SMCI261218P00350000 | 2024-09-26 1:22PM EDT | 350.00 | 114.00 | 103.40 | 106.80 | 0.00 | - | 61 | 194 | 62.28% |
| SMCI261218P00360000 | 2024-09-23 12:00PM EDT | 360.00 | 92.92 | 108.40 | 112.40 | 0.00 | - | 5 | 117 | 61.88% |
| SMCI261218P00370000 | 2024-09-26 12:49PM EDT | 370.00 | 127.64 | 111.20 | 118.00 | 0.00 | - | 3 | 37 | 60.92% |
| SMCI261218P00380000 | 2024-09-27 10:28AM EDT | 380.00 | 123.00 | 120.80 | 123.70 | -3.06 | -2.43% | 12 | 70 | 61.56% |
| SMCI261218P00390000 | 2024-09-27 10:10AM EDT | 390.00 | 127.60 | 126.50 | 129.40 | -5.70 | -4.28% | 2 | 107 | 61.22% |
| SMCI261218P00400000 | 2024-09-27 1:27PM EDT | 400.00 | 133.50 | 132.40 | 135.20 | -5.95 | -4.27% | 11 | 158 | 60.92% |
| SMCI261218P00410000 | 2024-09-27 11:27AM EDT | 410.00 | 140.10 | 138.30 | 141.40 | -5.33 | -3.66% | 1 | 63 | 60.67% |
| SMCI261218P00420000 | 2024-09-26 2:14PM EDT | 420.00 | 151.75 | 143.30 | 150.20 | 0.00 | - | 3 | 67 | 60.76% |
| SMCI261218P00430000 | 2024-09-27 11:27AM EDT | 430.00 | 153.20 | 149.90 | 153.80 | -10.00 | -6.13% | 1 | 29 | 60.02% |
| SMCI261218P00440000 | 2024-09-26 11:47AM EDT | 440.00 | 168.60 | 155.30 | 160.40 | 0.00 | - | 11 | 32 | 59.64% |
| SMCI261218P00450000 | 2024-09-27 11:55AM EDT | 450.00 | 164.95 | 162.40 | 167.70 | +21.58 | +15.05% | 3 | 63 | 59.75% |
| SMCI261218P00460000 | 2024-09-27 11:17AM EDT | 460.00 | 171.25 | 169.30 | 172.60 | -14.25 | -7.68% | 2 | 44 | 59.27% |
| SMCI261218P00470000 | 2024-09-11 12:01PM EDT | 470.00 | 170.50 | 171.50 | 181.40 | 0.00 | - | 10 | 9 | 58.59% |
| SMCI261218P00480000 | 2024-09-26 3:58PM EDT | 480.00 | 190.88 | 176.60 | 187.90 | 0.00 | - | 11 | 112 | 58.02% |
| SMCI261218P00490000 | 2024-09-04 3:43PM EDT | 490.00 | 184.55 | 184.50 | 193.60 | 0.00 | - | 10 | 42 | 57.83% |
| SMCI261218P00500000 | 2024-09-26 1:19PM EDT | 500.00 | 211.71 | 195.60 | 199.20 | 0.00 | - | 67 | 215 | 58.25% |
| SMCI261218P00520000 | 2024-09-26 11:04AM EDT | 520.00 | 221.81 | 203.20 | 215.40 | 0.00 | - | 2 | 79 | 57.03% |
| SMCI261218P00540000 | 2024-09-26 1:29PM EDT | 540.00 | 239.39 | 220.60 | 228.30 | 0.00 | - | 5 | 88 | 57.03% |
| SMCI261218P00560000 | 2024-09-27 3:22PM EDT | 560.00 | 242.00 | 236.20 | 242.40 | -4.82 | -1.95% | 1 | 50 | 56.80% |
| SMCI261218P00580000 | 2024-09-26 11:22AM EDT | 580.00 | 260.90 | 247.50 | 257.00 | 0.00 | - | 1 | 51 | 55.71% |
| SMCI261218P00600000 | 2024-09-27 3:09PM EDT | 600.00 | 266.45 | 266.80 | 270.50 | -0.55 | -0.21% | 35 | 87 | 55.91% |
| SMCI261218P00620000 | 2024-09-25 12:43PM EDT | 620.00 | 256.20 | 277.80 | 291.90 | 0.00 | - | 110 | 161 | 55.94% |
| SMCI261218P00640000 | 2024-09-26 2:46PM EDT | 640.00 | 304.10 | 291.80 | 303.40 | 0.00 | - | 2 | 27 | 54.50% |
| SMCI261218P00660000 | 2024-09-26 3:58PM EDT | 660.00 | 322.88 | 308.40 | 322.40 | 0.00 | - | 10 | 41 | 55.01% |
| SMCI261218P00680000 | 2024-09-06 11:37AM EDT | 680.00 | 343.06 | 322.50 | 332.80 | 0.00 | - | 5 | 25 | 53.18% |
| SMCI261218P00700000 | 2024-09-17 1:56PM EDT | 700.00 | 331.55 | 336.00 | 349.30 | 0.00 | - | 1 | 35 | 52.38% |
| SMCI261218P00720000 | 2024-09-06 12:10PM EDT | 720.00 | 375.65 | 352.30 | 364.60 | 0.00 | - | 2 | 46 | 51.82% |
| SMCI261218P00740000 | 2024-09-26 1:17PM EDT | 740.00 | 396.58 | 372.00 | 382.20 | 0.00 | - | 2 | 107 | 52.40% |
| SMCI261218P00760000 | 2024-09-11 11:26AM EDT | 760.00 | 385.00 | 384.80 | 398.40 | 0.00 | - | 7 | 11 | 51.14% |
| SMCI261218P00780000 | 2024-09-17 1:56PM EDT | 780.00 | 402.20 | 400.00 | 419.10 | 0.00 | - | 1 | 11 | 51.29% |
| SMCI261218P00800000 | 2024-09-04 10:10AM EDT | 800.00 | 409.77 | 419.00 | 435.40 | 0.00 | - | 1 | 275 | 51.26% |
| SMCI261218P00820000 | 2024-08-16 12:54PM EDT | 820.00 | 328.65 | 408.20 | 422.70 | 0.00 | - | 1 | 14 | 40.19% |
| SMCI261218P00840000 | 2024-09-06 2:04PM EDT | 840.00 | 477.73 | 453.20 | 466.40 | 0.00 | - | 1 | 9 | 52.79% |
| SMCI261218P00860000 | 2024-08-30 9:35AM EDT | 860.00 | 454.37 | 471.40 | 488.00 | 0.00 | - | 1 | 11 | 50.60% |
| SMCI261218P00880000 | 2024-08-28 2:33PM EDT | 880.00 | 483.00 | 486.00 | 498.40 | 0.00 | - | 13 | 20 | 50.84% |
| SMCI261218P00900000 | 2024-09-26 10:47AM EDT | 900.00 | 480.00 | 504.00 | 521.60 | 0.00 | - | 1 | 16 | 53.19% |
| SMCI261218P00960000 | 2024-08-30 11:33AM EDT | 960.00 | 553.49 | 556.00 | 576.00 | 0.00 | - | 1 | 2 | 52.82% |
| SMCI261218P01000000 | 2024-09-18 3:06PM EDT | 1,000.00 | 582.00 | 592.00 | 609.80 | 0.00 | - | 1 | 6 | 51.06% |
| SMCI261218P01060000 | 2024-07-31 9:45AM EDT | 1,060.00 | 477.50 | 628.00 | 648.00 | 0.00 | - | 2 | 0 | 38.13% |
| SMCI261218P01080000 | 2024-08-07 2:36PM EDT | 1,080.00 | 612.90 | 690.00 | 710.00 | 0.00 | - | 1 | 0 | 58.92% |
| SMCI261218P01100000 | 2024-08-29 1:39PM EDT | 1,100.00 | 658.20 | 684.00 | 704.00 | 0.00 | - | - | 1 | 50.99% |
| SMCI261218P01200000 | 2024-08-30 9:34AM EDT | 1,200.00 | 760.00 | 778.00 | 798.00 | 0.00 | - | 1 | 1 | 49.94% |
© 2024 Yahoo. All rights reserved.