$33.68
-3.03-8.25%
À la fermeture: -
$33.46
-0.22-0.65%
Après les heures de négociation: 7:59 PM EDT
Comments
Loading...
Super Micro Computer (NASDAQ:SMCI) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Super Micro Computer à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Super Micro Computer..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price13.95Apr 09, 2025
Change
00%
Bid14.85
Ask15.4
volume0
Intrest1
Strike
18.5
18.5
Last Price0.01Apr 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest115
Last Price14.15Apr 10, 2025
Change
0.322.21%
Bid14.3
Ask15
volume1
Intrest3
Strike
19
19
Last Price0.01Apr 10, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest3041
Last Price-
Change
-
Bid13.8
Ask14.4
volume0
Intrest0
Strike
19.5
19.5
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price13.7Apr 10, 2025
Change
2.917.47%
Bid13.45
Ask13.9
volume6
Intrest24
Strike
20
20
Last Price0.01Apr 10, 2025
Change
00%
Bid-
Ask0.01
volume275
Intrest9209
Last Price12.15Apr 10, 2025
Change
-
Bid12.9
Ask13.45
volume2
Intrest0
Strike
20.5
20.5
Last Price0.03Apr 09, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest2
Last Price10.68Apr 08, 2025
Change
00%
Bid12.3
Ask13
volume0
Intrest5
Strike
21
21
Last Price0.01Apr 10, 2025
Change
0.0150%
Bid-
Ask0.03
volume1
Intrest5398
Last Price11.95Apr 08, 2025
Change
00%
Bid11.8
Ask12.4
volume0
Intrest5
Strike
21.5
21.5
Last Price0.04Apr 09, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest3
Last Price10.5Apr 07, 2025
Change
00%
Bid11.4
Ask11.95
volume0
Intrest9
Strike
22
22
Last Price0.01Apr 10, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest2371
Last Price-
Change
-
Bid10.8
Ask11.5
volume0
Intrest0
Strike
22.5
22.5
Last Price0.06Apr 09, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest2
Last Price11.69Apr 08, 2025
Change
00%
Bid10.35
Ask10.9
volume0
Intrest7
Strike
23
23
Last Price0.01Apr 10, 2025
Change
0.0150%
Bid-
Ask0.03
volume27
Intrest860
Last Price13.2Apr 09, 2025
Change
00%
Bid9.85
Ask10.4
volume0
Intrest1
Strike
23.5
23.5
Last Price0.02Apr 09, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest5
Last Price10.75Apr 10, 2025
Change
1.058.9%
Bid9.4
Ask9.95
volume1
Intrest36
Strike
24
24
Last Price0.02Apr 10, 2025
Change
0.0133.33%
Bid-
Ask0.02
volume171
Intrest5841
Last Price-
Change
-
Bid8.85
Ask9.4
volume0
Intrest0
Strike
24.5
24.5
Last Price0.01Apr 10, 2025
Change
0.0375%
Bid-
Ask0.04
volume11
Intrest2275
Last Price8.6Apr 10, 2025
Change
1.817.31%
Bid8.45
Ask8.9
volume24
Intrest113
Strike
25
25
Last Price0.01Apr 10, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume453
Intrest14169
Last Price-
Change
-
Bid7.85
Ask8.4
volume0
Intrest0
Strike
25.5
25.5
Last Price0.01Apr 10, 2025
Change
0.0480%
Bid0.01
Ask0.04
volume2
Intrest57
Last Price8.17Apr 10, 2025
Change
2.5323.64%
Bid7.45
Ask7.95
volume51
Intrest281
Strike
26
26
Last Price0.02Apr 10, 2025
Change
0.0133.33%
Bid0.02
Ask0.05
volume1134
Intrest1831
Last Price7.75Apr 10, 2025
Change
2.1321.56%
Bid6.9
Ask7.4
volume4
Intrest3
Strike
26.5
26.5
Last Price0.04Apr 10, 2025
Change
0.0120%
Bid0.03
Ask0.07
volume22
Intrest54
Last Price7.5Apr 10, 2025
Change
1.0211.97%
Bid6.45
Ask6.95
volume10
Intrest228
Strike
27
27
Last Price0.05Apr 10, 2025
Change
0.0125%
Bid0.03
Ask0.05
volume671
Intrest2090
Last Price7.6Apr 10, 2025
Change
1.2814.41%
Bid5.9
Ask6.55
volume2
Intrest1
Strike
27.5
27.5
Last Price0.11Apr 10, 2025
Change
0.06120%
Bid0.04
Ask0.07
volume56
Intrest145
Last Price6.03Apr 10, 2025
Change
1.6621.59%
Bid5.5
Ask5.9
volume220
Intrest845
Strike
28
28
Last Price0.07Apr 10, 2025
Change
0.0240%
Bid0.05
Ask0.08
volume1793
Intrest1980
Last Price6.5Apr 10, 2025
Change
244.44%
Bid5
Ask5.5
volume11
Intrest1
Strike
28.5
28.5
Last Price0.1Apr 10, 2025
Change
0.0466.67%
Bid0.07
Ask0.1
volume1225
Intrest90
Last Price4.99Apr 10, 2025
Change
2.2631.17%
Bid4.5
Ask5.05
volume110
Intrest1328
Strike
29
29
Last Price0.1Apr 10, 2025
Change
0.0342.86%
Bid0.09
Ask0.12
volume2917
Intrest2990
Last Price5.75Apr 09, 2025
Change
00%
Bid4.05
Ask4.4
volume0
Intrest12
Strike
29.5
29.5
Last Price0.12Apr 10, 2025
Change
0.0333.33%
Bid0.11
Ask0.14
volume226
Intrest886
Last Price3.75Apr 10, 2025
Change
3.145.26%
Bid3.7
Ask4.15
volume273
Intrest3071
Strike
30
30
Last Price0.16Apr 10, 2025
Change
0.0545.45%
Bid0.14
Ask0.16
volume3016
Intrest7355
Last Price3.35Apr 10, 2025
Change
2.7845.35%
Bid3.3
Ask3.45
volume88
Intrest45
Strike
30.5
30.5
Last Price0.2Apr 10, 2025
Change
0.0866.67%
Bid0.18
Ask0.21
volume344
Intrest941
Last Price2.8Apr 10, 2025
Change
3.152.54%
Bid2.8
Ask3.1
volume635
Intrest6000
Strike
31
31
Last Price0.25Apr 10, 2025
Change
0.1178.57%
Bid0.23
Ask0.26
volume1279
Intrest3315
Last Price2.13Apr 10, 2025
Change
3.2260.19%
Bid2.42
Ask2.7
volume35
Intrest104
Strike
31.5
31.5
Last Price0.32Apr 10, 2025
Change
0.1477.78%
Bid0.3
Ask0.33
volume704
Intrest1111
Last Price2.01Apr 10, 2025
Change
2.9459.39%
Bid2.04
Ask2.15
volume647
Intrest2379
Strike
32
32
Last Price0.4Apr 10, 2025
Change
0.21110.53%
Bid0.4
Ask0.43
volume4598
Intrest6220
Last Price1.62Apr 10, 2025
Change
2.8463.68%
Bid1.67
Ask1.77
volume153
Intrest343
Strike
32.5
32.5
Last Price0.66Apr 10, 2025
Change
0.4153.85%
Bid0.5
Ask0.55
volume2020
Intrest751
Last Price1.35Apr 10, 2025
Change
2.6566.25%
Bid1.33
Ask1.41
volume1972
Intrest3750
Strike
33
33
Last Price0.69Apr 10, 2025
Change
0.41146.43%
Bid0.65
Ask0.69
volume2823
Intrest3467
Last Price1.01Apr 10, 2025
Change
2.6272.18%
Bid1.04
Ask1.11
volume2043
Intrest398
Strike
33.5
33.5
Last Price0.94Apr 10, 2025
Change
0.57154.05%
Bid0.85
Ask0.91
volume2159
Intrest708
Last Price0.82Apr 10, 2025
Change
2.3974.45%
Bid0.79
Ask0.84
volume2379
Intrest4098
Strike
34
34
Last Price1.18Apr 10, 2025
Change
0.74168.18%
Bid1.08
Ask1.15
volume3375
Intrest2628
Last Price0.61Apr 10, 2025
Change
2.278.29%
Bid0.57
Ask0.63
volume2078
Intrest733
Strike
34.5
34.5
Last Price1.47Apr 10, 2025
Change
0.9157.89%
Bid1.36
Ask1.46
volume1967
Intrest928
Last Price0.45Apr 10, 2025
Change
1.9881.48%
Bid0.42
Ask0.44
volume7875
Intrest21103
Strike
35
35
Last Price1.8Apr 10, 2025
Change
1.14172.73%
Bid1.69
Ask1.8
volume1585
Intrest2500
Last Price0.27Apr 10, 2025
Change
1.8287.08%
Bid0.29
Ask0.32
volume1949
Intrest7678
Strike
35.5
35.5
Last Price2.59Apr 10, 2025
Change
1.73201.16%
Bid2.04
Ask2.19
volume374
Intrest709
Last Price0.21Apr 10, 2025
Change
1.587.72%
Bid0.2
Ask0.22
volume4244
Intrest5611
Strike
36
36
Last Price2.62Apr 10, 2025
Change
1.63164.65%
Bid2.3
Ask2.62
volume339
Intrest1324
Last Price0.14Apr 10, 2025
Change
1.2790.07%
Bid0.14
Ask0.16
volume1270
Intrest1734
Strike
36.5
36.5
Last Price3.48Apr 10, 2025
Change
2.23178.4%
Bid2.81
Ask3.1
volume188
Intrest558
Last Price0.09Apr 10, 2025
Change
1.1492.68%
Bid0.09
Ask0.11
volume3723
Intrest28843
Strike
37
37
Last Price3.55Apr 10, 2025
Change
2.12148.25%
Bid3.15
Ask3.6
volume257
Intrest1416
Last Price0.06Apr 10, 2025
Change
0.9393.94%
Bid0.05
Ask0.08
volume2485
Intrest1895
Strike
37.5
37.5
Last Price4.4Apr 10, 2025
Change
2.63148.59%
Bid3.65
Ask4.2
volume20
Intrest194
Last Price0.04Apr 10, 2025
Change
0.7394.81%
Bid0.04
Ask0.06
volume3163
Intrest6411
Strike
38
38
Last Price4.65Apr 10, 2025
Change
2.56122.49%
Bid4.15
Ask4.65
volume19
Intrest1875
Last Price0.05Apr 10, 2025
Change
0.5391.38%
Bid0.04
Ask0.05
volume233
Intrest1532
Strike
38.5
38.5
Last Price4.58Apr 10, 2025
Change
1.9775.48%
Bid4.65
Ask5.15
volume12
Intrest88
Last Price0.03Apr 10, 2025
Change
0.4794%
Bid0.02
Ask0.04
volume2726
Intrest7010
Strike
39
39
Last Price5.7Apr 10, 2025
Change
2.96108.03%
Bid5.05
Ask5.65
volume21
Intrest227
Last Price0.03Apr 10, 2025
Change
0.3491.89%
Bid0.02
Ask0.05
volume389
Intrest13803
Strike
39.5
39.5
Last Price5.69Apr 10, 2025
Change
2.4776.71%
Bid5.6
Ask6.1
volume1
Intrest138
Last Price0.02Apr 10, 2025
Change
0.2993.55%
Bid0.02
Ask0.03
volume6929
Intrest31081
Strike
40
40
Last Price6.55Apr 10, 2025
Change
3.189.86%
Bid6.15
Ask6.6
volume80
Intrest596
Last Price0.02Apr 10, 2025
Change
0.290.91%
Bid0.01
Ask0.04
volume78
Intrest1394
Strike
40.5
40.5
Last Price6.83Apr 10, 2025
Change
2.2749.78%
Bid6.55
Ask7.1
volume6
Intrest148
Last Price0.02Apr 10, 2025
Change
0.1588.24%
Bid0.02
Ask0.04
volume766
Intrest8382
Strike
41
41
Last Price7.88Apr 10, 2025
Change
2.3241.73%
Bid7.05
Ask7.6
volume3
Intrest337
Last Price0.03Apr 10, 2025
Change
0.176.92%
Bid0.02
Ask0.03
volume109
Intrest582
Strike
41.5
41.5
Last Price7.55Apr 10, 2025
Change
1.320.8%
Bid7.55
Ask8.1
volume6
Intrest135
Last Price0.01Apr 10, 2025
Change
0.190.91%
Bid0.01
Ask0.03
volume565
Intrest4593
Strike
42
42
Last Price8.43Apr 10, 2025
Change
3.0857.57%
Bid8.05
Ask8.6
volume14
Intrest200
Last Price0.02Apr 10, 2025
Change
0.0250%
Bid-
Ask0.03
volume18
Intrest411
Strike
42.5
42.5
Last Price8.6Apr 10, 2025
Change
1.3513.57%
Bid8.55
Ask9.1
volume1
Intrest17
Last Price0.01Apr 10, 2025
Change
0.0583.33%
Bid0.01
Ask0.03
volume553
Intrest2888
Strike
43
43
Last Price9.87Apr 10, 2025
Change
3.1146.01%
Bid9.05
Ask9.6
volume9
Intrest281
Last Price0.03Apr 10, 2025
Change
0.0240%
Bid0.01
Ask0.03
volume44
Intrest367
Strike
43.5
43.5
Last Price10.8Apr 09, 2025
Change
00%
Bid9.55
Ask10.1
volume0
Intrest74
Last Price0.02Apr 10, 2025
Change
0.0360%
Bid-
Ask0.03
volume535
Intrest1136
Strike
44
44
Last Price10.86Apr 10, 2025
Change
0.937.89%
Bid10.1
Ask10.6
volume4
Intrest187
Last Price0.02Apr 10, 2025
Change
00%
Bid-
Ask0.02
volume3
Intrest86
Strike
44.5
44.5
Last Price9.18Apr 09, 2025
Change
00%
Bid8.85
Ask13
volume0
Intrest14
Last Price0.01Apr 10, 2025
Change
0.0266.67%
Bid0.01
Ask0.03
volume2554
Intrest7295
Strike
45
45
Last Price9.05Apr 09, 2025
Change
00%
Bid10.5
Ask13.5
volume0
Intrest94
Last Price0.02Apr 08, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest54
Strike
45.5
45.5
Last Price9.17Apr 09, 2025
Change
00%
Bid9.9
Ask14
volume0
Intrest25
Last Price0.02Apr 10, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest1084
Strike
46
46
Last Price12.77Apr 10, 2025
Change
0.886.45%
Bid11.95
Ask13.75
volume6
Intrest41
Last Price0.02Apr 10, 2025
Change
0.01100%
Bid-
Ask0.03
volume8
Intrest131
Strike
46.5
46.5
Last Price6.83Mar 25, 2025
Change
00%
Bid11.65
Ask15
volume0
Intrest2
Last Price0.01Apr 09, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1187
Strike
47
47
Last Price10.96Apr 09, 2025
Change
00%
Bid12.3
Ask15.5
volume0
Intrest17
Last Price0.01Apr 09, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest590
Strike
48
48
Last Price13.83Apr 10, 2025
Change
0.171.24%
Bid13.35
Ask16.5
volume5
Intrest13
Last Price0.01Apr 09, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest556
Strike
49
49
Last Price16.31Apr 07, 2025
Change
00%
Bid13.45
Ask17.6
volume0
Intrest0
Last Price0.01Apr 10, 2025
Change
0.0150%
Bid-
Ask0.02
volume643
Intrest3546
Strike
50
50
Last Price18.27Apr 07, 2025
Change
00%
Bid16.15
Ask16.65
volume0
Intrest7
Last Price0.01Apr 10, 2025
Change
00%
Bid-
Ask0.03
volume10
Intrest204
Strike
51
51
Last Price15.85Apr 01, 2025
Change
00%
Bid17.1
Ask17.7
volume0
Intrest0
Last Price0.01Apr 09, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest260
Strike
52
52
Last Price16.8Apr 01, 2025
Change
00%
Bid18.1
Ask18.7
volume0
Intrest0
Last Price0.01Apr 09, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest823
Strike
53
53
Last Price17.35Apr 01, 2025
Change
00%
Bid19
Ask19.7
volume0
Intrest3
Last Price0.03Apr 09, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest393
Strike
54
54
Last Price19.2Apr 02, 2025
Change
00%
Bid19.95
Ask20.7
volume0
Intrest0
Last Price0.01Apr 10, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest794
Strike
55
55
Last Price19.37Apr 02, 2025
Change
00%
Bid21.05
Ask21.65
volume0
Intrest0
Last Price0.02Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest346
Strike
56
56
Last Price15.5Mar 21, 2025
Change
00%
Bid22
Ask22.7
volume0
Intrest4
Last Price0.01Apr 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest258
Strike
57
57
Last Price15.31Mar 17, 2025
Change
00%
Bid23.1
Ask23.7
volume0
Intrest0
Last Price0.01Apr 10, 2025
Change
0.0150%
Bid-
Ask0.02
volume32
Intrest524
Strike
58
58
Last Price24.07Mar 31, 2025
Change
00%
Bid24.1
Ask24.7
volume0
Intrest1
Last Price0.04Mar 27, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest88
Strike
59
59
Last Price21.94Mar 26, 2025
Change
00%
Bid25
Ask25.7
volume0
Intrest0
Last Price0.01Apr 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest785
Strike
60
60
Last Price22.78Mar 26, 2025
Change
00%
Bid26
Ask26.65
volume0
Intrest0
Last Price0.02Apr 01, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest93
Strike
61
61
Last Price24.52Apr 09, 2025
Change
00%
Bid27
Ask27.7
volume0
Intrest0
Last Price0.01Apr 09, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest109
Strike
62
62
Last Price-
Change
-
Bid27.95
Ask28.7
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest33
Strike
63
63
Last Price-
Change
-
Bid28.95
Ask29.7
volume0
Intrest0
Last Price0.01Apr 08, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest341
Strike
65
65
Last Price23.82Mar 24, 2025
Change
00%
Bid31
Ask31.65
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest504
Strike
70
70
Last Price-
Change
-
Bid36.05
Ask36.65
volume0
Intrest0
Last Price0.01Apr 10, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1399
Strike
75
75
Last Price-
Change
-
Bid41.05
Ask41.65
volume0
Intrest0