$32.40
0.812.56%
At close: -
$32.40
0.000.00%
After Hours: 7:59 PM EDT
Comments
Loading...
Super Micro Computer (SMCI) ForecastNewsEarnings
Super Micro Computer (SMCI) Options
GuidanceDividendsAnalyst RatingsInsider TradesShort InterestSuper Micro Computer (NASDAQ:SMCI) Stock, Option Chain
Option chain shows key data for Super Micro Computer's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Super Micro Computer.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price31.56Dec 20, 2024
Change
00%
Bid31.25
Ask31.55
volume0
Intrest1
Strike
1
1
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest920
Last Price35.4Nov 25, 2024
Change
00%
Bid30.25
Ask30.55
volume0
Intrest1
Strike
2
2
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price38.73Dec 04, 2024
Change
00%
Bid29.25
Ask29.55
volume0
Intrest2
Strike
3
3
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid28.25
Ask28.55
volume0
Intrest0
Strike
4
4
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price40Dec 09, 2024
Change
00%
Bid27.25
Ask27.55
volume0
Intrest60
Strike
5
5
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest22
Last Price26.7Dec 18, 2024
Change
00%
Bid26.25
Ask26.55
volume0
Intrest0
Strike
6
6
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest51
Last Price31.34Dec 12, 2024
Change
00%
Bid25.25
Ask25.55
volume0
Intrest1
Strike
7
7
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest73
Last Price26.25Dec 17, 2024
Change
00%
Bid24.25
Ask24.55
volume0
Intrest18
Strike
8
8
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest46
Last Price22.5Dec 20, 2024
Change
00%
Bid23.25
Ask23.55
volume0
Intrest2
Strike
9
9
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest550
Last Price22.1Dec 20, 2024
Change
00%
Bid22.25
Ask22.55
volume0
Intrest139
Strike
10
10
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest295
Last Price28Nov 25, 2024
Change
00%
Bid21.25
Ask21.55
volume0
Intrest10
Strike
11
11
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest348
Last Price20.17Dec 20, 2024
Change
00%
Bid20.25
Ask20.55
volume0
Intrest1
Strike
12
12
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest735
Last Price21.25Dec 17, 2024
Change
00%
Bid19.25
Ask19.55
volume0
Intrest118
Strike
13
13
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest1127
Last Price19.9Dec 18, 2024
Change
00%
Bid18.25
Ask18.55
volume0
Intrest54
Strike
14
14
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume6
Intrest2471
Last Price16.95Dec 23, 2024
Change
0.392.25%
Bid17.3
Ask17.55
volume1
Intrest329
Strike
15
15
Last Price0.01Dec 23, 2024
Change
0.0150%
Bid-
Ask0.02
volume10
Intrest2406
Last Price15.85Dec 19, 2024
Change
00%
Bid16.25
Ask16.55
volume0
Intrest93
Strike
16
16
Last Price0.01Dec 23, 2024
Change
0.0150%
Bid-
Ask0.01
volume11
Intrest351
Last Price16.8Dec 18, 2024
Change
00%
Bid15.3
Ask15.6
volume0
Intrest36
Strike
17
17
Last Price0.01Dec 23, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume11
Intrest894
Last Price-
Change
-
Bid14.8
Ask15.1
volume0
Intrest0
Strike
17.5
17.5
Last Price0.01Dec 23, 2024
Change
0.0480%
Bid-
Ask0.01
volume150
Intrest600
Last Price14.15Dec 23, 2024
Change
0.251.8%
Bid14.3
Ask14.6
volume4
Intrest107
Strike
18
18
Last Price0.01Dec 23, 2024
Change
0.0150%
Bid-
Ask0.01
volume79
Intrest4386
Last Price-
Change
-
Bid13.8
Ask14.05
volume0
Intrest0
Strike
18.5
18.5
Last Price0.07Dec 18, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest10
Last Price13.55Dec 20, 2024
Change
00%
Bid13.3
Ask13.6
volume0
Intrest66
Strike
19
19
Last Price0.01Dec 23, 2024
Change
0.0266.67%
Bid0.01
Ask0.02
volume52
Intrest1071
Last Price-
Change
-
Bid12.8
Ask13.1
volume0
Intrest0
Strike
19.5
19.5
Last Price0.02Dec 20, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest23
Last Price10.03Dec 20, 2024
Change
00%
Bid12.3
Ask12.6
volume0
Intrest216
Strike
20
20
Last Price0.01Dec 23, 2024
Change
0.0375%
Bid-
Ask0.01
volume247
Intrest2595
Last Price-
Change
-
Bid11.8
Ask12.1
volume0
Intrest0
Strike
20.5
20.5
Last Price0.01Dec 23, 2024
Change
0.0480%
Bid0.01
Ask0.09
volume1
Intrest24
Last Price11.42Dec 23, 2024
Change
0.171.51%
Bid11.3
Ask11.6
volume1
Intrest73
Strike
21
21
Last Price0.02Dec 23, 2024
Change
0.0250%
Bid0.01
Ask0.02
volume22
Intrest299
Last Price10.68Dec 20, 2024
Change
00%
Bid10.8
Ask11.1
volume0
Intrest3
Strike
21.5
21.5
Last Price0.02Dec 23, 2024
Change
0.183.33%
Bid-
Ask0.02
volume4
Intrest12
Last Price10.2Dec 23, 2024
Change
0.757.94%
Bid10.3
Ask10.6
volume9
Intrest575
Strike
22
22
Last Price0.01Dec 23, 2024
Change
0.0583.33%
Bid0.01
Ask0.02
volume520
Intrest25678
Last Price9.69Dec 20, 2024
Change
00%
Bid9.8
Ask10.1
volume0
Intrest35
Strike
22.5
22.5
Last Price0.11Dec 17, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest1
Last Price9.1Dec 23, 2024
Change
0.192.05%
Bid9.3
Ask9.6
volume15
Intrest1044
Strike
23
23
Last Price0.01Dec 23, 2024
Change
0.0480%
Bid0.01
Ask0.02
volume1310
Intrest3431
Last Price-
Change
-
Bid8.8
Ask9.1
volume0
Intrest0
Strike
23.5
23.5
Last Price0.11Dec 20, 2024
Change
00%
Bid0.01
Ask0.08
volume0
Intrest1
Last Price8.15Dec 23, 2024
Change
0.526.82%
Bid8.3
Ask8.6
volume25
Intrest197
Strike
24
24
Last Price0.03Dec 23, 2024
Change
0.0457.14%
Bid0.02
Ask0.04
volume258
Intrest10695
Last Price7.15Dec 19, 2024
Change
00%
Bid7.8
Ask8.1
volume0
Intrest8
Strike
24.5
24.5
Last Price0.04Dec 23, 2024
Change
0.0342.86%
Bid0.01
Ask0.05
volume109
Intrest302
Last Price7.45Dec 23, 2024
Change
0.7711.53%
Bid7.3
Ask7.6
volume60
Intrest517
Strike
25
25
Last Price0.04Dec 23, 2024
Change
0.0660%
Bid0.02
Ask0.05
volume550
Intrest12904
Last Price7.46Dec 20, 2024
Change
00%
Bid6.8
Ask7.1
volume0
Intrest39
Strike
25.5
25.5
Last Price0.05Dec 23, 2024
Change
0.0550%
Bid0.01
Ask0.06
volume89
Intrest348
Last Price6.3Dec 23, 2024
Change
0.010.16%
Bid6.3
Ask6.6
volume30
Intrest220
Strike
26
26
Last Price0.03Dec 23, 2024
Change
0.0975%
Bid0.03
Ask0.05
volume894
Intrest5213
Last Price5.45Dec 23, 2024
Change
0.376.36%
Bid5.9
Ask6.1
volume11
Intrest14
Strike
26.5
26.5
Last Price0.05Dec 23, 2024
Change
0.0964.29%
Bid0.01
Ask0.07
volume455
Intrest1054
Last Price4.8Dec 23, 2024
Change
00%
Bid5.3
Ask5.6
volume23
Intrest859
Strike
27
27
Last Price0.06Dec 23, 2024
Change
0.1266.67%
Bid0.05
Ask0.08
volume649
Intrest2033
Last Price4.8Dec 23, 2024
Change
0.5512.94%
Bid4.85
Ask5.15
volume11
Intrest21
Strike
27.5
27.5
Last Price0.08Dec 23, 2024
Change
0.1361.9%
Bid0.05
Ask0.08
volume261
Intrest449
Last Price4.15Dec 23, 2024
Change
0.37.79%
Bid4.3
Ask4.6
volume116
Intrest287
Strike
28
28
Last Price0.08Dec 23, 2024
Change
0.271.43%
Bid0.06
Ask0.08
volume901
Intrest4803
Last Price3.7Dec 23, 2024
Change
0.3711.11%
Bid3.85
Ask4.15
volume7
Intrest128
Strike
28.5
28.5
Last Price0.09Dec 23, 2024
Change
0.2573.53%
Bid0.07
Ask0.1
volume168
Intrest272
Last Price3.5Dec 23, 2024
Change
0.5819.86%
Bid3.35
Ask3.65
volume91
Intrest347
Strike
29
29
Last Price0.11Dec 23, 2024
Change
0.3173.81%
Bid0.07
Ask0.11
volume1449
Intrest2312
Last Price2.83Dec 23, 2024
Change
0.299.29%
Bid3
Ask3.2
volume63
Intrest182
Strike
29.5
29.5
Last Price0.14Dec 23, 2024
Change
0.3672%
Bid0.13
Ask0.15
volume400
Intrest520
Last Price2.62Dec 23, 2024
Change
0.3314.41%
Bid2.47
Ask2.65
volume273
Intrest2172
Strike
30
30
Last Price0.18Dec 23, 2024
Change
0.4872.73%
Bid0.18
Ask0.2
volume4827
Intrest7175
Last Price2.03Dec 23, 2024
Change
0.136.02%
Bid2.07
Ask2.22
volume15
Intrest132
Strike
30.5
30.5
Last Price0.29Dec 23, 2024
Change
0.5565.48%
Bid0.25
Ask0.28
volume1380
Intrest1022
Last Price1.73Dec 23, 2024
Change
0.031.76%
Bid1.71
Ask1.94
volume662
Intrest668
Strike
31
31
Last Price0.37Dec 23, 2024
Change
0.7366.36%
Bid0.35
Ask0.43
volume3049
Intrest3662
Last Price1.45Dec 23, 2024
Change
0.053.57%
Bid1.37
Ask1.6
volume998
Intrest1313
Strike
31.5
31.5
Last Price0.53Dec 23, 2024
Change
0.7558.59%
Bid0.49
Ask0.54
volume1586
Intrest2105
Last Price1.15Dec 23, 2024
Change
0.010.88%
Bid1.12
Ask1.21
volume7385
Intrest6788
Strike
32
32
Last Price0.71Dec 23, 2024
Change
0.8955.63%
Bid0.7
Ask0.79
volume4402
Intrest2543
Last Price0.9Dec 23, 2024
Change
0.110%
Bid0.82
Ask0.91
volume3490
Intrest750
Strike
32.5
32.5
Last Price0.95Dec 23, 2024
Change
0.8848.09%
Bid0.93
Ask1
volume553
Intrest918
Last Price0.68Dec 23, 2024
Change
0.1619.05%
Bid0.64
Ask0.7
volume4815
Intrest2569
Strike
33
33
Last Price1.32Dec 23, 2024
Change
0.9541.85%
Bid1.2
Ask1.31
volume533
Intrest1843
Last Price0.52Dec 23, 2024
Change
0.1320%
Bid0.45
Ask0.52
volume1689
Intrest1130
Strike
33.5
33.5
Last Price1.66Dec 23, 2024
Change
0.6427.83%
Bid1.46
Ask1.72
volume209
Intrest794
Last Price0.37Dec 23, 2024
Change
0.1731.48%
Bid0.32
Ask0.39
volume4197
Intrest2568
Strike
34
34
Last Price1.95Dec 23, 2024
Change
0.9833.45%
Bid1.9
Ask2.08
volume127
Intrest2250
Last Price0.26Dec 23, 2024
Change
0.1942.22%
Bid0.24
Ask0.3
volume968
Intrest597
Strike
34.5
34.5
Last Price2.35Dec 23, 2024
Change
0.9829.43%
Bid2.22
Ask2.47
volume51
Intrest335
Last Price0.2Dec 23, 2024
Change
0.1644.44%
Bid0.19
Ask0.2
volume7641
Intrest5933
Strike
35
35
Last Price2.75Dec 23, 2024
Change
0.9926.47%
Bid2.65
Ask2.86
volume637
Intrest3241
Last Price0.15Dec 23, 2024
Change
0.1753.13%
Bid0.12
Ask0.16
volume1529
Intrest16805
Strike
35.5
35.5
Last Price3.51Dec 23, 2024
Change
0.195.14%
Bid3.05
Ask3.35
volume105
Intrest1388
Last Price0.1Dec 23, 2024
Change
0.1864.29%
Bid0.1
Ask0.12
volume2568
Intrest3765
Strike
36
36
Last Price3.73Dec 23, 2024
Change
0.9720.64%
Bid3.55
Ask3.85
volume238
Intrest1111
Last Price0.08Dec 23, 2024
Change
0.1768%
Bid0.07
Ask0.09
volume879
Intrest1084
Strike
36.5
36.5
Last Price4.2Dec 23, 2024
Change
0.36.67%
Bid4
Ask4.35
volume16
Intrest261
Last Price0.06Dec 23, 2024
Change
0.1571.43%
Bid0.05
Ask0.07
volume1331
Intrest8663
Strike
37
37
Last Price4.72Dec 23, 2024
Change
0.326.35%
Bid4.5
Ask4.7
volume119
Intrest1404
Last Price0.05Dec 23, 2024
Change
0.1473.68%
Bid0.05
Ask0.06
volume527
Intrest1965
Strike
37.5
37.5
Last Price5.42Dec 23, 2024
Change
0.122.17%
Bid5
Ask5.3
volume29
Intrest250
Last Price0.03Dec 23, 2024
Change
0.1178.57%
Bid0.03
Ask0.05
volume1017
Intrest4011
Strike
38
38
Last Price5.78Dec 23, 2024
Change
0.7311.21%
Bid5.45
Ask5.8
volume67
Intrest1684
Last Price0.04Dec 23, 2024
Change
0.0969.23%
Bid0.03
Ask0.04
volume232
Intrest491
Strike
38.5
38.5
Last Price6.4Dec 23, 2024
Change
0.050.79%
Bid5.95
Ask6.25
volume39
Intrest135
Last Price0.03Dec 23, 2024
Change
0.0975%
Bid0.03
Ask0.05
volume333
Intrest1572
Strike
39
39
Last Price6.8Dec 23, 2024
Change
0.79.33%
Bid6.45
Ask6.8
volume25
Intrest360
Last Price0.02Dec 23, 2024
Change
0.0981.82%
Bid0.02
Ask0.03
volume127
Intrest1393
Strike
39.5
39.5
Last Price7.36Dec 23, 2024
Change
0.34.25%
Bid6.95
Ask7.25
volume12
Intrest104
Last Price0.03Dec 23, 2024
Change
0.0770%
Bid0.02
Ask0.03
volume3040
Intrest23038
Strike
40
40
Last Price8Dec 23, 2024
Change
0.455.33%
Bid7.45
Ask7.75
volume197
Intrest1827
Last Price0.02Dec 23, 2024
Change
0.0880%
Bid0.01
Ask0.03
volume866
Intrest2681
Strike
40.5
40.5
Last Price8.55Dec 23, 2024
Change
0.050.58%
Bid8
Ask8.25
volume13
Intrest103
Last Price0.03Dec 23, 2024
Change
0.0562.5%
Bid0.01
Ask0.03
volume430
Intrest1726
Strike
41
41
Last Price8.75Dec 23, 2024
Change
0.131.46%
Bid8.45
Ask8.75
volume13
Intrest1790
Last Price0.03Dec 23, 2024
Change
0.0562.5%
Bid0.01
Ask0.03
volume56
Intrest345
Strike
41.5
41.5
Last Price9.38Dec 23, 2024
Change
0.898.67%
Bid8.95
Ask9.25
volume2
Intrest70
Last Price0.01Dec 23, 2024
Change
0.0685.71%
Bid0.01
Ask0.03
volume722
Intrest2668
Strike
42
42
Last Price9.75Dec 23, 2024
Change
0.131.32%
Bid9.45
Ask9.75
volume39
Intrest652
Last Price0.02Dec 23, 2024
Change
0.0571.43%
Bid-
Ask0.02
volume264
Intrest1915
Strike
42.5
42.5
Last Price10.41Dec 23, 2024
Change
0.141.33%
Bid9.95
Ask10.25
volume2
Intrest71
Last Price0.02Dec 23, 2024
Change
0.0466.67%
Bid0.01
Ask0.03
volume48
Intrest1182
Strike
43
43
Last Price10.86Dec 23, 2024
Change
0.010.09%
Bid10.45
Ask10.75
volume35
Intrest211
Last Price0.02Dec 23, 2024
Change
0.0466.67%
Bid-
Ask0.02
volume15
Intrest405
Strike
43.5
43.5
Last Price11.63Dec 23, 2024
Change
0.161.39%
Bid9.5
Ask12.25
volume40
Intrest127
Last Price0.01Dec 23, 2024
Change
0.0480%
Bid0.01
Ask0.03
volume232
Intrest3571
Strike
44
44
Last Price12.01Dec 23, 2024
Change
0.090.76%
Bid11.5
Ask13.25
volume36
Intrest361
Last Price0.02Dec 23, 2024
Change
0.0466.67%
Bid0.01
Ask0.04
volume12
Intrest184
Strike
44.5
44.5
Last Price12.41Dec 23, 2024
Change
0.010.08%
Bid11.8
Ask13.8
volume10
Intrest116
Last Price0.01Dec 23, 2024
Change
0.0480%
Bid-
Ask0.03
volume1033
Intrest6986
Strike
45
45
Last Price12.69Dec 23, 2024
Change
0.21.55%
Bid11.05
Ask13.7
volume7
Intrest594
Last Price0.08Dec 23, 2024
Change
0.0233.33%
Bid-
Ask0.02
volume96
Intrest270
Strike
45.5
45.5
Last Price13.45Dec 20, 2024
Change
00%
Bid12.35
Ask14.4
volume0
Intrest53
Last Price0.01Dec 23, 2024
Change
0.0480%
Bid0.01
Ask0.02
volume100
Intrest1380
Strike
46
46
Last Price13.72Dec 23, 2024
Change
0.453.18%
Bid13.1
Ask14.85
volume20
Intrest215
Last Price0.02Dec 23, 2024
Change
0.0360%
Bid-
Ask0.05
volume4
Intrest753
Strike
46.5
46.5
Last Price13.75Dec 20, 2024
Change
00%
Bid12.6
Ask15.7
volume0
Intrest21
Last Price0.01Dec 23, 2024
Change
0.0375%
Bid-
Ask0.01
volume205
Intrest1392
Strike
47
47
Last Price14.86Dec 23, 2024
Change
0.030.2%
Bid14.35
Ask15.1
volume3
Intrest125
Last Price0.01Dec 23, 2024
Change
0.0480%
Bid-
Ask0.1
volume17
Intrest385
Strike
47.5
47.5
Last Price14.2Dec 18, 2024
Change
00%
Bid13.4
Ask16.85
volume0
Intrest27
Last Price0.02Dec 23, 2024
Change
0.0250%
Bid-
Ask0.02
volume270
Intrest3900
Strike
48
48
Last Price16.43Dec 19, 2024
Change
00%
Bid14.4
Ask16.6
volume0
Intrest337
Last Price0.02Dec 23, 2024
Change
0.0250%
Bid-
Ask0.03
volume102
Intrest213
Strike
48.5
48.5
Last Price6.45Dec 09, 2024
Change
00%
Bid14.45
Ask17.45
volume0
Intrest1
Last Price0.01Dec 23, 2024
Change
0.0266.67%
Bid-
Ask0.05
volume37
Intrest761
Strike
49
49
Last Price15.41Dec 16, 2024
Change
00%
Bid14.8
Ask18.1
volume0
Intrest64
Last Price0.02Dec 20, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest18
Strike
49.5
49.5
Last Price-
Change
-
Bid15.35
Ask18.65
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
0.0150%
Bid-
Ask0.01
volume562
Intrest16985
Strike
50
50
Last Price17.7Dec 23, 2024
Change
0.191.06%
Bid16
Ask19
volume800
Intrest448
Last Price0.02Dec 20, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest195
Strike
51
51
Last Price18.7Dec 23, 2024
Change
0.31.58%
Bid17.6
Ask20.25
volume111
Intrest108
Last Price0.01Dec 23, 2024
Change
0.0150%
Bid-
Ask0.01
volume887
Intrest719
Strike
52
52
Last Price20.21Dec 19, 2024
Change
00%
Bid18.25
Ask21.05
volume0
Intrest4
Last Price0.01Dec 23, 2024
Change
0.0888.89%
Bid-
Ask0.01
volume2
Intrest273
Strike
53
53
Last Price21.5Dec 19, 2024
Change
00%
Bid19.4
Ask21.9
volume0
Intrest3
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest151
Strike
54
54
Last Price15.3Dec 12, 2024
Change
00%
Bid20.15
Ask22.95
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
0.0150%
Bid-
Ask0.01
volume47
Intrest2011
Strike
55
55
Last Price20.85Dec 18, 2024
Change
00%
Bid21.25
Ask23.4
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume9
Intrest3840
Strike
60
60
Last Price24Dec 13, 2024
Change
00%
Bid26.85
Ask27.9
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
0.0150%
Bid-
Ask0.01
volume10
Intrest2803
Strike
65
65
Last Price22.75Dec 06, 2024
Change
00%
Bid31.3
Ask33.45
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4813
Strike
70
70
Last Price32.15Dec 11, 2024
Change
00%
Bid31.5
Ask44.5
volume0
Intrest0