SMCI - Super Micro Computer, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMCI230602C000850002023-05-02 1:46PM EDT85.0020.90132.00136.500.00-11310.16%
SMCI230602C000920002023-04-28 3:42PM EDT92.0017.10125.00129.500.00-11285.94%
SMCI230602C000940002023-05-16 11:06AM EDT94.0050.20123.00127.500.00-11278.91%
SMCI230602C000950002023-05-03 2:24PM EDT95.0040.30122.00126.500.00-103275.78%
SMCI230602C000960002023-05-03 11:01AM EDT96.0033.93121.00125.500.00-33272.66%
SMCI230602C001000002023-05-19 3:41PM EDT100.0063.27117.00121.500.00-16260.16%
SMCI230602C001020002023-05-03 11:01AM EDT102.0028.53115.00119.500.00-35253.91%
SMCI230602C001030002023-05-02 1:46PM EDT103.008.90114.00118.500.00-11250.78%
SMCI230602C001040002023-05-25 10:03AM EDT104.0093.80113.00117.500.00--1247.66%
SMCI230602C001050002023-05-03 9:41AM EDT105.0018.50112.00116.500.00-23244.53%
SMCI230602C001060002023-05-19 3:32PM EDT106.0057.65111.00115.500.00-23242.19%
SMCI230602C001080002023-05-03 3:25PM EDT108.0028.50109.00113.500.00-10235.94%
SMCI230602C001090002023-04-20 2:39PM EDT109.0012.4954.4056.900.00--10.00%
SMCI230602C001100002023-05-25 10:04AM EDT110.0087.02107.00111.500.00-115230.47%
SMCI230602C001110002023-04-27 11:10AM EDT111.003.40106.00110.500.00--0227.34%
SMCI230602C001120002023-05-03 10:37AM EDT112.0020.57105.00109.500.00-20225.00%
SMCI230602C001130002023-05-03 10:57AM EDT113.0019.68104.10108.500.00-44236.72%
SMCI230602C001140002023-05-03 9:30AM EDT114.0011.00103.00107.500.00-11219.53%
SMCI230602C001150002023-05-09 9:45AM EDT115.0022.05102.00106.500.00-111216.41%
SMCI230602C001160002023-05-03 11:05AM EDT116.0017.65101.00105.500.00-33214.06%
SMCI230602C001170002023-05-05 9:30AM EDT117.0024.50100.00104.500.00-14210.94%
SMCI230602C001180002023-05-25 9:45AM EDT118.0088.0099.00103.500.00-110208.59%
SMCI230602C001190002023-05-25 9:45AM EDT119.0087.0098.00102.500.00--0206.25%
SMCI230602C001200002023-05-19 9:53AM EDT120.0043.4597.10101.500.00-173216.80%
SMCI230602C001210002023-05-03 9:53AM EDT121.0011.5996.00100.500.00-20200.78%
SMCI230602C001220002023-05-16 10:16AM EDT122.0020.0095.0099.500.00-11198.44%
SMCI230602C001230002023-05-03 9:43AM EDT123.009.5094.1098.500.00-11208.59%
SMCI230602C001240002023-05-17 11:18AM EDT124.0029.6693.0097.500.00-85192.97%
SMCI230602C001250002023-05-25 1:49PM EDT125.0080.9392.1096.500.00-318203.13%
SMCI230602C001290002023-05-15 1:34PM EDT129.0012.9488.1092.500.00-910192.97%
SMCI230602C001300002023-05-16 12:17PM EDT130.0018.9387.0091.500.00-119178.13%
SMCI230602C001340002023-05-24 3:19PM EDT134.0033.0083.1087.500.00-112180.08%
SMCI230602C001350002023-05-26 12:01PM EDT135.0088.0082.0086.50+23.00+35.38%25166.41%
SMCI230602C001360002023-05-08 2:53PM EDT136.008.3781.1085.500.00--1175.39%
SMCI230602C001370002023-05-15 12:06PM EDT137.007.2080.1084.500.00--0173.05%
SMCI230602C001380002023-05-16 3:57PM EDT138.0011.9979.0083.500.00-33159.38%
SMCI230602C001390002023-05-16 11:21AM EDT139.009.7078.0082.500.00-33157.42%
SMCI230602C001400002023-05-26 12:04PM EDT140.0082.1077.1080.90+18.93+29.97%1175262.60%
SMCI230602C001410002023-05-16 3:58PM EDT141.0010.1776.3080.500.00-49177.34%
SMCI230602C001420002023-05-25 9:38AM EDT142.0065.0075.2079.500.00-13168.75%
SMCI230602C001430002023-05-24 9:43AM EDT143.0019.0574.1078.500.00-21158.59%
SMCI230602C001440002023-05-18 10:04AM EDT144.0021.2573.0077.500.00-11146.09%
SMCI230602C001450002023-05-26 12:23PM EDT145.0073.0072.0076.30+19.00+35.19%462258.64%
SMCI230602C001460002023-05-19 10:21AM EDT146.0019.2871.1075.500.00-14151.56%
SMCI230602C001470002023-05-22 2:40PM EDT147.0021.2370.0074.500.00-66139.84%
SMCI230602C001480002023-05-25 9:49AM EDT148.0053.5069.0073.800.00-12160.16%
SMCI230602C001490002023-05-25 11:14AM EDT149.0054.0068.1072.800.00-150162.60%
SMCI230602C001500002023-05-26 12:26PM EDT150.0067.9067.0071.20+8.90+15.08%1187238.57%
SMCI230602C001525002023-05-25 3:52PM EDT152.5054.9364.7069.500.00-1450165.63%
SMCI230602C001550002023-05-26 3:51PM EDT155.0065.5262.0065.70+18.92+40.60%6273206.84%
SMCI230602C001575002023-05-26 9:55AM EDT157.5062.0059.5063.40+12.50+25.25%512205.32%
SMCI230602C001600002023-05-26 1:55PM EDT160.0060.9457.0061.10+10.46+20.72%1154203.22%
SMCI230602C001625002023-05-25 9:37AM EDT162.5044.0054.8059.500.00-131143.36%
SMCI230602C001650002023-05-26 3:39PM EDT165.0059.0752.0055.50+17.07+40.64%9235170.56%
SMCI230602C001675002023-05-26 2:57PM EDT167.5056.6649.5054.20+14.96+35.88%287411110.55%
SMCI230602C001700002023-05-26 1:46PM EDT170.0050.2047.2050.80+14.20+39.44%2274164.55%
SMCI230602C001725002023-05-26 12:49PM EDT172.5046.8044.6048.50+8.70+22.83%37162.26%
SMCI230602C001750002023-05-26 3:57PM EDT175.0044.1042.9045.50+10.28+30.40%2520571.88%
SMCI230602C001775002023-05-26 9:46AM EDT177.5034.9039.9043.30-0.10-0.29%1699142.72%
SMCI230602C001800002023-05-26 2:21PM EDT180.0043.1537.0040.90+11.29+35.44%300361137.84%
SMCI230602C001825002023-05-26 2:31PM EDT182.5042.0035.0038.30+15.90+60.92%1619128.42%
SMCI230602C001850002023-05-26 3:18PM EDT185.0041.7732.9035.90+16.72+66.75%5777.54%
SMCI230602C001875002023-05-26 10:15AM EDT187.5035.0030.8034.10+14.40+69.90%15393.60%
SMCI230602C001900002023-05-26 3:51PM EDT190.0031.6528.4031.30+11.17+54.54%366384.47%
SMCI230602C001925002023-05-25 3:13PM EDT192.5022.0825.4030.000.00--187.35%
SMCI230602C001950002023-05-26 2:24PM EDT195.0030.3124.4026.50+15.73+107.89%402186.16%
SMCI230602C001975002023-05-26 10:16AM EDT197.5026.5022.0024.10+10.50+65.62%44481.25%
SMCI230602C002000002023-05-26 3:43PM EDT200.0024.2020.3021.80+8.55+54.63%1216682.74%
SMCI230602C002025002023-05-25 1:23PM EDT202.5012.2017.5020.300.00--680.49%
SMCI230602C002050002023-05-26 3:46PM EDT205.0019.4815.5017.70+8.88+83.77%667575.42%
SMCI230602C002075002023-05-26 3:55PM EDT207.5015.7014.4015.80+6.00+61.86%61779.64%
SMCI230602C002100002023-05-26 3:58PM EDT210.0013.6412.8013.90+5.07+59.16%51685379.18%
SMCI230602C002125002023-05-26 3:50PM EDT212.5012.7011.1012.40+3.92+44.65%832679.10%
SMCI230602C002150002023-05-26 3:30PM EDT215.0013.609.9011.10+6.90+102.99%2687681.35%
SMCI230602C002175002023-05-26 3:58PM EDT217.509.529.009.50+3.52+58.67%244382.25%
SMCI230602C002200002023-05-26 3:58PM EDT220.008.337.908.40+2.77+49.82%49311283.45%
SMCI230602C002225002023-05-26 3:49PM EDT222.508.446.907.30+8.44-291-84.01%
SMCI230602C002250002023-05-26 3:57PM EDT225.006.306.006.40+6.30-235-84.96%
SMCI230602C002275002023-05-26 3:49PM EDT227.506.525.205.70+6.52-49-86.40%
SMCI230602C002300002023-05-26 3:59PM EDT230.004.804.404.90+1.03+27.32%64116386.35%
SMCI230602C002325002023-05-26 2:56PM EDT232.506.103.804.60+6.10-15-89.16%
SMCI230602C002350002023-05-26 3:12PM EDT235.005.803.204.10+5.80-25-90.11%
SMCI230602C002375002023-05-26 11:10AM EDT237.504.902.803.60+4.90-1-91.43%
SMCI230602C002400002023-05-26 3:56PM EDT240.002.702.553.20+0.20+8.00%42024693.68%
SMCI230602C002425002023-05-26 3:57PM EDT242.502.562.152.80+2.56-9-94.24%
SMCI230602C002450002023-05-26 3:53PM EDT245.002.211.902.45+2.21-14-95.56%
SMCI230602C002475002023-05-26 9:55AM EDT247.503.801.652.15+3.80-1-96.66%
SMCI230602C002500002023-05-26 3:59PM EDT250.002.001.551.85+2.00-82-98.44%
SMCI230602C002525002023-05-26 3:53PM EDT252.501.601.151.80+1.60-19-99.27%
SMCI230602C002550002023-05-26 11:52AM EDT255.003.001.001.60+3.00-8-100.49%
SMCI230602C002575002023-05-26 12:18PM EDT257.502.400.901.45+2.40-1-102.34%
SMCI230602C002600002023-05-26 3:08PM EDT260.001.750.851.35+1.75-4-105.03%
SMCI230602C002650002023-05-26 2:22PM EDT265.001.400.801.55+1.40-20-115.33%
SMCI230602C002700002023-05-26 3:12PM EDT270.001.300.551.00+1.30-33-112.60%
SMCI230602C002750002023-05-26 3:14PM EDT275.000.950.251.05+0.95-7-115.92%
SMCI230602C002800002023-05-26 3:48PM EDT280.000.650.451.20+0.65-28-129.05%
SMCI230602C002850002023-05-26 2:32PM EDT285.000.800.250.95+0.80-8-128.03%
SMCI230602C002900002023-05-26 12:32PM EDT290.000.700.101.05+0.70-16-133.59%
SMCI230602C003000002023-05-26 10:30AM EDT300.002.790.001.25+2.79-1-148.54%
SMCI230602C003100002023-05-26 2:56PM EDT310.000.550.100.55+0.55-374-144.43%
PutsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMCI230602P000700002023-05-08 3:33PM EDT70.000.100.000.050.00-58334.38%
SMCI230602P000750002023-05-10 12:24PM EDT75.000.250.001.800.00-110494.73%
SMCI230602P000800002023-05-08 1:19PM EDT80.000.230.000.750.00-18405.86%
SMCI230602P000840002023-05-25 10:06AM EDT84.000.050.000.750.00-2530387.50%
SMCI230602P000850002023-05-17 2:15PM EDT85.001.710.001.000.00-418400.20%
SMCI230602P000880002023-04-28 1:57PM EDT88.002.730.001.500.00-11413.09%
SMCI230602P000900002023-05-18 10:55AM EDT90.000.050.001.350.00-520396.68%
SMCI230602P000920002023-04-18 10:31AM EDT92.004.100.004.800.00--1497.56%
SMCI230602P000930002023-05-03 10:04AM EDT93.001.320.000.750.00-10349.41%
SMCI230602P000940002023-05-03 11:30AM EDT94.000.800.000.750.00-32345.31%
SMCI230602P000950002023-05-09 11:13AM EDT95.000.350.000.750.00-119341.41%
SMCI230602P000960002023-04-27 12:05PM EDT96.007.720.000.750.00-20337.50%
SMCI230602P000970002023-04-27 10:33AM EDT97.009.000.000.750.00-26333.59%
SMCI230602P000980002023-05-05 12:47PM EDT98.000.950.000.750.00-23329.69%
SMCI230602P001000002023-05-19 11:29AM EDT100.000.250.000.050.00-544234.38%
SMCI230602P001020002023-05-12 1:21PM EDT102.000.310.000.750.00-27314.84%
SMCI230602P001030002023-05-03 9:40AM EDT103.002.060.000.750.00-1511311.13%
SMCI230602P001040002023-04-28 3:07PM EDT104.008.120.000.750.00-58307.42%
SMCI230602P001050002023-05-12 3:00PM EDT105.000.450.000.750.00-18303.91%
SMCI230602P001060002023-05-26 3:15PM EDT106.000.650.001.05-1.32-67.01%15316.60%
SMCI230602P001070002023-05-17 10:14AM EDT107.000.100.002.050.00-14351.76%
SMCI230602P001080002023-05-19 10:02AM EDT108.000.400.001.500.00-211328.52%
SMCI230602P001090002023-05-03 3:04PM EDT109.002.120.001.550.00-33326.56%
SMCI230602P001100002023-05-25 9:50AM EDT110.000.100.000.050.00-197207.81%
SMCI230602P001110002023-05-03 9:40AM EDT111.003.690.000.750.00-211283.01%
SMCI230602P001120002023-05-11 9:48AM EDT112.000.900.000.750.00--2279.69%
SMCI230602P001130002023-05-16 3:37PM EDT113.000.150.001.850.00-11321.78%
SMCI230602P001140002023-05-05 10:03AM EDT114.002.820.001.350.00-88300.39%
SMCI230602P001150002023-05-24 9:50AM EDT115.000.150.000.050.00-113195.31%
SMCI230602P001170002023-05-15 1:38PM EDT117.000.800.000.750.00--1263.28%
SMCI230602P001200002023-05-26 3:15PM EDT120.000.800.000.80+0.55+220.00%116256.25%
SMCI230602P001210002023-05-15 12:32PM EDT121.001.500.000.750.00-11250.59%
SMCI230602P001230002023-05-26 11:19AM EDT123.000.280.000.25-2.34-89.31%13209.77%
SMCI230602P001240002023-05-22 10:21AM EDT124.000.180.000.750.00--2241.41%
SMCI230602P001250002023-05-25 9:30AM EDT125.000.430.000.750.00-10177238.28%
SMCI230602P001260002023-05-16 3:45PM EDT126.001.150.000.750.00-14235.35%
SMCI230602P001270002023-05-22 10:56AM EDT127.000.150.000.750.00-3031232.23%
SMCI230602P001280002023-05-05 1:51PM EDT128.004.600.000.750.00-11229.30%
SMCI230602P001290002023-05-16 3:45PM EDT129.001.520.001.400.00-33251.56%
SMCI230602P001300002023-05-25 3:57PM EDT130.000.050.000.350.00-2101199.80%
SMCI230602P001310002023-05-25 1:17PM EDT131.001.860.001.800.00-11257.03%
SMCI230602P001320002023-05-16 11:09AM EDT132.002.350.001.800.00-55253.71%
SMCI230602P001330002023-05-24 2:51PM EDT133.000.180.001.400.00--370238.87%
SMCI230602P001340002023-05-22 3:52PM EDT134.000.460.000.750.00-810211.91%
SMCI230602P001350002023-05-26 3:51PM EDT135.000.050.000.150.00-451,202167.97%
SMCI230602P001360002023-05-22 12:30PM EDT136.000.500.000.750.00-88206.25%
SMCI230602P001370002023-05-22 3:52PM EDT137.000.600.002.400.00-89252.15%
SMCI230602P001380002023-05-24 10:18AM EDT138.000.650.000.350.00-1269179.30%
SMCI230602P001390002023-05-22 3:35PM EDT139.000.600.002.450.00--2246.68%
SMCI230602P001400002023-05-25 9:52AM EDT140.000.050.000.350.00-4415174.22%
SMCI230602P001410002023-05-22 12:23PM EDT141.000.700.000.350.00-56171.88%
SMCI230602P001430002023-05-18 12:03PM EDT143.002.250.002.250.00-11229.49%
SMCI230602P001440002023-05-25 11:38AM EDT144.003.350.000.350.00-22164.45%
SMCI230602P001450002023-05-26 10:15AM EDT145.000.100.000.75-0.15-60.00%157181.84%
SMCI230602P001460002023-05-23 10:31AM EDT146.001.250.002.250.00-621220.22%
SMCI230602P001470002023-05-24 10:01AM EDT147.001.780.001.500.00-25199.90%
SMCI230602P001480002023-05-26 2:23PM EDT148.000.130.000.25-0.22-62.86%1018148.05%
SMCI230602P001490002023-05-26 11:17AM EDT149.000.060.000.10-1.32-95.65%34130.47%
SMCI230602P001500002023-05-26 3:43PM EDT150.000.100.000.20-0.20-66.67%349139.45%
SMCI230602P001525002023-05-26 3:27PM EDT152.500.250.000.25-0.05-16.67%613137.89%
SMCI230602P001550002023-05-26 3:09PM EDT155.000.170.000.25-0.23-57.50%2784132.42%
SMCI230602P001575002023-05-26 12:41PM EDT157.500.210.000.50-0.18-46.15%1432140.23%
SMCI230602P001600002023-05-25 2:06PM EDT160.000.490.000.200.00-1347117.97%
SMCI230602P001625002023-05-26 2:49PM EDT162.500.610.000.70-1.91-75.79%228136.04%
SMCI230602P001650002023-05-26 12:35PM EDT165.000.050.000.50-0.38-88.37%217123.05%
SMCI230602P001675002023-05-26 10:02AM EDT167.500.350.000.15+0.04+12.90%1027298.83%
SMCI230602P001700002023-05-26 2:45PM EDT170.000.020.000.20-0.35-94.59%132297.66%
SMCI230602P001725002023-05-26 3:11PM EDT172.500.130.050.25-0.67-83.75%14898.05%
SMCI230602P001750002023-05-26 3:59PM EDT175.000.150.050.15-0.90-85.71%945187.70%
SMCI230602P001775002023-05-26 3:27PM EDT177.500.150.100.20-0.90-85.71%226787.89%
SMCI230602P001800002023-05-26 3:54PM EDT180.000.250.250.30-1.00-80.00%1277891.50%
SMCI230602P001825002023-05-26 1:37PM EDT182.500.250.050.45-1.15-82.14%621584.67%
SMCI230602P001850002023-05-26 2:57PM EDT185.000.400.100.70-2.07-83.81%651786.67%
SMCI230602P001875002023-05-26 1:19PM EDT187.500.450.100.75-1.55-77.50%231682.03%
SMCI230602P001900002023-05-26 3:54PM EDT190.000.600.350.75-2.40-80.00%1929380.76%
SMCI230602P001925002023-05-26 3:56PM EDT192.500.750.500.95-2.23-74.83%230179.98%
SMCI230602P001950002023-05-26 3:59PM EDT195.001.100.751.20-3.50-76.09%8523479.83%
SMCI230602P001975002023-05-26 3:53PM EDT197.501.300.951.55-3.90-75.00%131178.96%
SMCI230602P002000002023-05-26 3:58PM EDT200.001.601.301.90-5.60-77.78%69015578.32%
SMCI230602P002025002023-05-26 3:53PM EDT202.501.901.752.35-4.93-72.18%181478.00%
SMCI230602P002050002023-05-26 3:56PM EDT205.002.752.403.10-4.26-60.77%693979.79%
SMCI230602P002075002023-05-26 3:45PM EDT207.502.713.003.60-7.09-72.35%34678.20%
SMCI230602P002100002023-05-26 3:59PM EDT210.004.104.004.40-7.12-63.46%2253779.52%
SMCI230602P002125002023-05-26 3:54PM EDT212.504.804.705.50-7.60-61.29%36279.42%
SMCI230602P002150002023-05-26 3:59PM EDT215.006.205.706.70-12.74-67.27%150180.13%
SMCI230602P002175002023-05-26 3:58PM EDT217.507.107.307.60-13.82-66.06%192181.08%
SMCI230602P002200002023-05-26 3:59PM EDT220.008.708.708.90-9.38-51.88%440481.80%
SMCI230602P002225002023-05-26 3:56PM EDT222.5010.0010.0010.50+10.00-51-82.35%
SMCI230602P002250002023-05-26 3:02PM EDT225.009.1311.4012.10+9.13-246-82.25%
SMCI230602P002275002023-05-26 3:38PM EDT227.5011.2013.3013.80+11.20-11-84.13%
SMCI230602P002300002023-05-26 2:44PM EDT230.0013.1014.6016.20-14.90-53.21%331885.60%
SMCI230602P002350002023-05-26 10:31AM EDT235.0018.3018.3020.20+18.30-3-87.50%
SMCI230602P002400002023-05-26 2:55PM EDT240.0020.0622.3023.90-13.54-40.30%62185.57%
SMCI230602P002450002023-05-26 12:36PM EDT245.0026.3726.4028.20+26.37-2-84.28%
SMCI230602P002475002023-05-26 12:55PM EDT247.5029.8028.5031.00+29.80-1-88.53%
SMCI230602P002500002023-05-26 3:54PM EDT250.0031.5031.0032.80+31.50-125-86.52%
SMCI230602P002750002023-05-26 3:44PM EDT275.0053.0054.2058.00+53.00-1-99.61%