Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:30AM EDT. Market open.
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240614C00380000 | 2024-06-11 10:31AM EDT | 380.00 | 396.50 | 460.20 | 468.10 | 0.00 | - | 2 | 1 | 0.00% |
| SMCI240614C00450000 | 2024-05-31 12:18PM EDT | 450.00 | 314.90 | 390.00 | 396.80 | 0.00 | - | 2 | 1 | 0.00% |
| SMCI240614C00500000 | 2024-06-13 9:51AM EDT | 500.00 | 292.10 | 338.90 | 349.30 | +21.05 | +7.77% | 1 | 20 | 324.12% |
| SMCI240614C00510000 | 2024-06-11 11:43AM EDT | 510.00 | 263.08 | 330.00 | 336.90 | 0.00 | - | 8 | 9 | 0.00% |
| SMCI240614C00520000 | 2024-06-07 11:30AM EDT | 520.00 | 256.63 | 321.10 | 328.10 | 0.00 | - | 7 | 8 | 0.00% |
| SMCI240614C00560000 | 2024-06-06 11:47AM EDT | 560.00 | 218.00 | 278.90 | 286.50 | 0.00 | - | 2 | 2 | 0.00% |
| SMCI240614C00570000 | 2024-05-31 10:00AM EDT | 570.00 | 215.87 | 270.20 | 276.60 | -11.09 | -4.89% | 2 | 2 | 0.00% |
| SMCI240614C00580000 | 2024-06-07 10:59AM EDT | 580.00 | 195.57 | 258.20 | 269.90 | 0.00 | - | 1 | 1 | 264.45% |
| SMCI240614C00587500 | 2024-06-10 9:37AM EDT | 587.50 | 175.40 | 252.00 | 260.30 | 0.00 | - | 1 | 1 | 0.00% |
| SMCI240614C00600000 | 2024-06-13 10:08AM EDT | 600.00 | 215.55 | 241.10 | 248.20 | +27.10 | +14.38% | 6 | 18 | 0.00% |
| SMCI240614C00610000 | 2024-05-28 10:45AM EDT | 610.00 | 293.86 | 229.60 | 235.60 | 0.00 | - | 1 | 1 | 0.00% |
| SMCI240614C00620000 | 2024-05-29 1:42PM EDT | 620.00 | 225.26 | 219.00 | 226.50 | 0.00 | - | 2 | 2 | 0.00% |
| SMCI240614C00630000 | 2024-06-13 9:57AM EDT | 630.00 | 163.00 | 210.10 | 216.90 | +8.00 | +5.16% | 1 | 7 | 0.00% |
| SMCI240614C00640000 | 2024-06-10 3:59PM EDT | 640.00 | 168.75 | 200.40 | 208.20 | +20.75 | +14.02% | 2 | 8 | 0.00% |
| SMCI240614C00650000 | 2024-06-13 10:06AM EDT | 650.00 | 159.57 | 189.00 | 196.50 | +38.07 | +31.33% | 5 | 12 | 0.00% |
| SMCI240614C00655000 | 2024-06-10 12:17PM EDT | 655.00 | 136.26 | 184.00 | 190.60 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240614C00660000 | 2024-06-11 9:30AM EDT | 660.00 | 121.00 | 179.50 | 189.50 | 0.00 | - | 1 | 10 | 174.56% |
| SMCI240614C00665000 | 2024-06-13 10:08AM EDT | 665.00 | 147.66 | 174.40 | 182.90 | +10.16 | +7.39% | 1 | 2 | 0.00% |
| SMCI240614C00670000 | 2024-06-10 12:50PM EDT | 670.00 | 118.10 | 170.50 | 178.20 | 0.00 | - | 2 | 8 | 0.00% |
| SMCI240614C00672500 | 2024-06-06 10:06AM EDT | 672.50 | 104.00 | 167.10 | 175.70 | 0.00 | - | - | 1 | 0.00% |
| SMCI240614C00675000 | 2024-06-05 1:28PM EDT | 675.00 | 133.00 | 164.60 | 172.00 | 0.00 | - | 7 | 5 | 0.00% |
| SMCI240614C00680000 | 2024-06-13 10:08AM EDT | 680.00 | 137.00 | 159.00 | 166.40 | +32.00 | +30.48% | 6 | 11 | 0.00% |
| SMCI240614C00682500 | 2024-06-07 11:02AM EDT | 682.50 | 96.33 | 156.60 | 163.90 | 0.00 | - | 1 | 2 | 0.00% |
| SMCI240614C00685000 | 2024-06-10 10:21AM EDT | 685.00 | 103.00 | 154.60 | 165.00 | 0.00 | - | 2 | 1 | 164.11% |
| SMCI240614C00687500 | 2024-06-11 10:02AM EDT | 687.50 | 86.80 | 152.10 | 160.40 | 0.00 | - | 2 | 1 | 0.00% |
| SMCI240614C00690000 | 2024-06-12 10:20AM EDT | 690.00 | 102.13 | 150.20 | 157.00 | 0.00 | - | 1 | 19 | 0.00% |
| SMCI240614C00692500 | 2024-06-10 9:53AM EDT | 692.50 | 68.30 | 147.90 | 154.30 | 0.00 | - | 2 | 5 | 0.00% |
| SMCI240614C00695000 | 2024-06-06 3:12PM EDT | 695.00 | 91.00 | 144.10 | 150.60 | 0.00 | - | 2 | 5 | 0.00% |
| SMCI240614C00697500 | 2024-06-06 10:18AM EDT | 697.50 | 69.50 | 143.90 | 150.80 | 0.00 | - | 2 | 4 | 0.00% |
| SMCI240614C00700000 | 2024-06-13 10:06AM EDT | 700.00 | 111.10 | 141.40 | 147.90 | +41.00 | +58.49% | 8 | 99 | 0.00% |
| SMCI240614C00705000 | 2024-06-11 10:31AM EDT | 705.00 | 77.30 | 135.50 | 143.20 | 0.00 | - | 2 | 6 | 0.00% |
| SMCI240614C00707500 | 2024-06-12 3:22PM EDT | 707.50 | 76.00 | 132.20 | 140.70 | 0.00 | - | 3 | 7 | 0.00% |
| SMCI240614C00710000 | 2024-06-12 10:27AM EDT | 710.00 | 90.00 | 130.60 | 138.30 | 0.00 | - | 10 | 33 | 0.00% |
| SMCI240614C00712500 | 2024-06-11 3:46PM EDT | 712.50 | 60.00 | 127.00 | 135.50 | 0.00 | - | 5 | 5 | 0.00% |
| SMCI240614C00715000 | 2024-06-13 10:06AM EDT | 715.00 | 95.00 | 125.60 | 133.30 | +27.30 | +40.32% | 3 | 37 | 0.00% |
| SMCI240614C00717500 | 2024-06-12 10:09AM EDT | 717.50 | 71.40 | 123.90 | 130.80 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240614C00720000 | 2024-06-13 10:09AM EDT | 720.00 | 98.00 | 116.50 | 126.00 | +39.00 | +66.10% | 8 | 48 | 0.00% |
| SMCI240614C00722500 | 2024-06-10 3:13PM EDT | 722.50 | 74.40 | 118.80 | 125.90 | 0.00 | - | 1 | 1 | 0.00% |
| SMCI240614C00725000 | 2024-06-10 10:44AM EDT | 725.00 | 77.70 | 113.40 | 125.20 | 0.00 | - | 3 | 24 | 130.62% |
| SMCI240614C00727500 | 2024-06-11 12:43PM EDT | 727.50 | 57.97 | 112.20 | 123.40 | 0.00 | - | 1 | 1 | 138.48% |
| SMCI240614C00730000 | 2024-06-13 11:09AM EDT | 730.00 | 112.57 | 108.50 | 116.50 | +62.57 | +125.14% | 57 | 35 | 0.00% |
| SMCI240614C00732500 | 2024-06-13 11:09AM EDT | 732.50 | 110.13 | 107.20 | 115.90 | +58.13 | +111.79% | 4 | 1 | 0.00% |
| SMCI240614C00735000 | 2024-06-10 10:38AM EDT | 735.00 | 70.60 | 101.00 | 110.90 | 0.00 | - | 11 | 9 | 0.00% |
| SMCI240614C00737500 | 2024-06-06 10:17AM EDT | 737.50 | 47.30 | 103.20 | 110.90 | 0.00 | - | - | 15 | 0.00% |
| SMCI240614C00740000 | 2024-06-13 11:06AM EDT | 740.00 | 91.23 | 100.40 | 107.20 | +56.03 | +159.18% | 31 | 112 | 0.00% |
| SMCI240614C00742500 | 2024-06-11 10:07AM EDT | 742.50 | 40.83 | 98.10 | 104.50 | 0.00 | - | 1 | 5 | 0.00% |
| SMCI240614C00745000 | 2024-06-13 10:32AM EDT | 745.00 | 79.11 | 95.40 | 102.20 | +46.86 | +145.30% | 14 | 79 | 0.00% |
| SMCI240614C00747500 | 2024-06-13 9:32AM EDT | 747.50 | 56.00 | 88.80 | 98.40 | +17.70 | +46.21% | 8 | 18 | 0.00% |
| SMCI240614C00750000 | 2024-06-13 11:06AM EDT | 750.00 | 81.43 | 91.80 | 98.10 | +50.43 | +162.68% | 222 | 229 | 0.00% |
| SMCI240614C00755000 | 2024-06-13 10:40AM EDT | 755.00 | 75.60 | 83.70 | 92.00 | +46.70 | +161.59% | 42 | 87 | 0.00% |
| SMCI240614C00760000 | 2024-06-13 11:06AM EDT | 760.00 | 74.50 | 79.90 | 86.20 | +49.40 | +196.81% | 42 | 223 | 0.00% |
| SMCI240614C00765000 | 2024-06-13 11:06AM EDT | 765.00 | 66.80 | 74.80 | 81.20 | +44.80 | +203.64% | 32 | 163 | 0.00% |
| SMCI240614C00770000 | 2024-06-13 11:11AM EDT | 770.00 | 75.15 | 71.00 | 77.10 | +56.24 | +297.41% | 192 | 366 | 0.00% |
| SMCI240614C00775000 | 2024-06-13 11:11AM EDT | 775.00 | 73.90 | 66.00 | 72.30 | +57.20 | +342.51% | 208 | 294 | 0.00% |
| SMCI240614C00780000 | 2024-06-13 11:11AM EDT | 780.00 | 65.69 | 61.10 | 66.90 | +51.29 | +356.18% | 386 | 565 | 0.00% |
| SMCI240614C00785000 | 2024-06-13 11:12AM EDT | 785.00 | 60.97 | 58.30 | 63.70 | +48.97 | +408.08% | 339 | 418 | 48.15% |
| SMCI240614C00790000 | 2024-06-13 11:11AM EDT | 790.00 | 57.51 | 51.60 | 57.50 | +47.21 | +458.35% | 635 | 562 | 0.00% |
| SMCI240614C00792500 | 2024-06-13 11:09AM EDT | 792.50 | 50.20 | 51.50 | 56.20 | +39.85 | +385.02% | 226 | 305 | 43.07% |
| SMCI240614C00795000 | 2024-06-13 11:14AM EDT | 795.00 | 50.95 | 47.10 | 52.90 | +42.14 | +478.32% | 702 | 391 | 0.00% |
| SMCI240614C00797500 | 2024-06-13 11:06AM EDT | 797.50 | 41.00 | 44.90 | 50.50 | +32.40 | +376.74% | 328 | 198 | 0.00% |
| SMCI240614C00800000 | 2024-06-13 11:13AM EDT | 800.00 | 47.50 | 43.70 | 47.40 | +39.89 | +780.63% | 4,528 | 2,390 | 0.00% |
| SMCI240614C00802500 | 2024-06-13 11:10AM EDT | 802.50 | 46.90 | 43.40 | 46.30 | +39.70 | +551.39% | 286 | 209 | 39.21% |
| SMCI240614C00805000 | 2024-06-13 11:14AM EDT | 805.00 | 42.00 | 39.40 | 44.00 | +35.40 | +642.47% | 764 | 382 | 41.55% |
| SMCI240614C00807500 | 2024-06-13 11:02AM EDT | 807.50 | 31.00 | 39.10 | 44.10 | +25.00 | +416.67% | 315 | 198 | 64.44% |
| SMCI240614C00810000 | 2024-06-13 11:13AM EDT | 810.00 | 35.95 | 37.00 | 40.00 | +30.45 | +553.64% | 5,832 | 3,602 | 49.24% |
| SMCI240614C00812500 | 2024-06-13 11:14AM EDT | 812.50 | 36.00 | 33.60 | 40.00 | +30.90 | +605.88% | 618 | 264 | 64.72% |
| SMCI240614C00815000 | 2024-06-13 11:10AM EDT | 815.00 | 34.75 | 31.30 | 36.00 | +30.05 | +639.36% | 943 | 404 | 52.12% |
| SMCI240614C00820000 | 2024-06-13 11:13AM EDT | 820.00 | 30.85 | 27.30 | 29.90 | +26.85 | +1,248.84% | 3,498 | 1,130 | 38.65% |
| SMCI240614C00825000 | 2024-06-13 11:13AM EDT | 825.00 | 28.00 | 26.50 | 30.50 | +24.50 | +700.00% | 1,798 | 470 | 55.05% |
| SMCI240614C00830000 | 2024-06-13 11:14AM EDT | 830.00 | 24.00 | 22.40 | 26.00 | +21.04 | +545.08% | 3,726 | 1,184 | 51.86% |
| SMCI240614C00832500 | 2024-06-13 11:13AM EDT | 832.50 | 22.50 | 22.10 | 24.40 | +19.65 | +802.04% | 534 | 128 | 55.44% |
| SMCI240614C00835000 | 2024-06-13 11:13AM EDT | 835.00 | 22.08 | 21.60 | 23.10 | +19.63 | +766.80% | 1,060 | 393 | 58.67% |
| SMCI240614C00837500 | 2024-06-13 11:12AM EDT | 837.50 | 17.70 | 18.10 | 21.50 | +15.30 | +637.50% | 303 | 73 | 54.49% |
| SMCI240614C00840000 | 2024-06-13 11:14AM EDT | 840.00 | 18.93 | 19.50 | 20.60 | +16.73 | +563.30% | 1,936 | 647 | 61.77% |
| SMCI240614C00842500 | 2024-06-13 11:14AM EDT | 842.50 | 18.10 | 17.20 | 18.50 | +15.81 | +745.75% | 408 | 161 | 58.58% |
| SMCI240614C00845000 | 2024-06-13 11:14AM EDT | 845.00 | 16.60 | 15.90 | 17.70 | +14.50 | +580.00% | 367 | 238 | 59.82% |
| SMCI240614C00847500 | 2024-06-13 11:14AM EDT | 847.50 | 15.70 | 16.10 | 16.70 | +13.80 | +726.32% | 353 | 141 | 63.37% |
| SMCI240614C00850000 | 2024-06-13 11:14AM EDT | 850.00 | 14.60 | 15.50 | 16.00 | +12.98 | +889.04% | 9,337 | 3,343 | 65.66% |
| SMCI240614C00852500 | 2024-06-13 11:12AM EDT | 852.50 | 13.42 | 13.80 | 14.70 | +12.02 | +858.57% | 105 | 374 | 64.29% |
| SMCI240614C00855000 | 2024-06-13 11:13AM EDT | 855.00 | 12.90 | 12.50 | 13.40 | +11.25 | +681.82% | 372 | 211 | 63.49% |
| SMCI240614C00857500 | 2024-06-13 11:11AM EDT | 857.50 | 13.42 | 11.90 | 12.80 | +11.99 | +838.46% | 234 | 73 | 65.27% |
| SMCI240614C00860000 | 2024-06-13 11:14AM EDT | 860.00 | 11.10 | 10.80 | 11.80 | +9.80 | +636.36% | 1,386 | 557 | 64.98% |
| SMCI240614C00862500 | 2024-06-13 11:12AM EDT | 862.50 | 10.20 | 10.30 | 11.20 | +9.20 | +920.00% | 104 | 133 | 66.55% |
| SMCI240614C00865000 | 2024-06-13 11:13AM EDT | 865.00 | 10.00 | 10.00 | 10.90 | +9.15 | +1,076.47% | 517 | 203 | 69.00% |
| SMCI240614C00867500 | 2024-06-13 11:13AM EDT | 867.50 | 9.49 | 9.00 | 9.90 | +7.79 | +458.24% | 250 | 67 | 68.28% |
| SMCI240614C00870000 | 2024-06-13 11:13AM EDT | 870.00 | 9.15 | 9.10 | 10.10 | +8.15 | +815.00% | 1,299 | 439 | 72.39% |
| SMCI240614C00872500 | 2024-06-13 11:11AM EDT | 872.50 | 9.46 | 8.10 | 8.90 | +8.46 | +846.00% | 121 | 74 | 70.83% |
| SMCI240614C00875000 | 2024-06-13 11:14AM EDT | 875.00 | 7.84 | 8.00 | 9.00 | +6.94 | +762.64% | 1,178 | 413 | 74.07% |
| SMCI240614C00877500 | 2024-06-13 11:10AM EDT | 877.50 | 8.98 | 7.30 | 8.20 | +8.17 | +1,008.64% | 36 | 49 | 73.71% |
| SMCI240614C00880000 | 2024-06-13 11:14AM EDT | 880.00 | 6.97 | 6.20 | 7.00 | +6.27 | +895.71% | 1,287 | 660 | 71.14% |
| SMCI240614C00882500 | 2024-06-13 11:12AM EDT | 882.50 | 6.30 | 6.00 | 6.90 | +5.60 | +560.00% | 172 | 296 | 73.30% |
| SMCI240614C00885000 | 2024-06-13 11:12AM EDT | 885.00 | 6.10 | 6.00 | 6.90 | +5.35 | +713.33% | 165 | 306 | 76.16% |
| SMCI240614C00887500 | 2024-06-13 11:12AM EDT | 887.50 | 5.60 | 5.30 | 6.20 | +4.31 | +240.78% | 47 | 36 | 75.24% |
| SMCI240614C00890000 | 2024-06-13 11:13AM EDT | 890.00 | 5.81 | 5.40 | 6.20 | +5.17 | +2,247.83% | 511 | 456 | 78.22% |
| SMCI240614C00895000 | 2024-06-13 11:14AM EDT | 895.00 | 5.40 | 4.80 | 5.70 | +4.70 | +2,136.37% | 198 | 118 | 80.40% |
| SMCI240614C00900000 | 2024-06-13 11:14AM EDT | 900.00 | 4.60 | 4.60 | 5.10 | +4.05 | +663.93% | 8,658 | 3,600 | 83.06% |
| SMCI240614C00905000 | 2024-06-13 11:12AM EDT | 905.00 | 4.20 | 4.20 | 4.50 | +3.67 | +692.45% | 179 | 359 | 84.74% |
| SMCI240614C00910000 | 2024-06-13 11:12AM EDT | 910.00 | 3.75 | 3.50 | 3.90 | +3.34 | +814.63% | 239 | 267 | 84.94% |
| SMCI240614C00915000 | 2024-06-13 11:12AM EDT | 915.00 | 3.80 | 3.40 | 4.00 | +3.40 | +850.00% | 207 | 314 | 89.40% |
| SMCI240614C00920000 | 2024-06-13 11:13AM EDT | 920.00 | 3.00 | 3.30 | 3.40 | +2.62 | +689.47% | 369 | 539 | 91.10% |
| SMCI240614C00925000 | 2024-06-13 11:13AM EDT | 925.00 | 2.95 | 2.75 | 3.40 | +2.65 | +883.33% | 194 | 134 | 93.09% |
| SMCI240614C00930000 | 2024-06-13 11:14AM EDT | 930.00 | 2.80 | 2.80 | 3.00 | +2.55 | +340.00% | 508 | 476 | 95.68% |
| SMCI240614C00935000 | 2024-06-13 11:13AM EDT | 935.00 | 2.56 | 2.10 | 2.70 | +2.41 | +1,606.67% | 92 | 224 | 95.00% |
| SMCI240614C00940000 | 2024-06-13 11:13AM EDT | 940.00 | 2.32 | 1.95 | 2.40 | +2.12 | +1,630.77% | 158 | 218 | 96.51% |
| SMCI240614C00945000 | 2024-06-13 11:08AM EDT | 945.00 | 2.24 | 2.00 | 2.50 | +1.99 | +796.00% | 27 | 145 | 101.05% |
| SMCI240614C00950000 | 2024-06-13 11:13AM EDT | 950.00 | 2.00 | 1.90 | 2.20 | +1.75 | +1,750.00% | 1,142 | 1,223 | 102.52% |
| SMCI240614C00955000 | 2024-06-13 11:12AM EDT | 955.00 | 1.90 | 1.55 | 2.10 | +1.70 | +850.00% | 70 | 77 | 103.42% |
| SMCI240614C00960000 | 2024-06-13 11:11AM EDT | 960.00 | 2.03 | 1.45 | 1.85 | +1.81 | +822.73% | 206 | 169 | 104.64% |
| SMCI240614C00965000 | 2024-06-13 11:13AM EDT | 965.00 | 1.70 | 1.40 | 1.90 | +1.51 | +794.74% | 234 | 84 | 108.06% |
| SMCI240614C00970000 | 2024-06-13 11:13AM EDT | 970.00 | 1.40 | 1.25 | 1.75 | +0.93 | +197.87% | 50 | 134 | 109.28% |
| SMCI240614C00975000 | 2024-06-13 11:14AM EDT | 975.00 | 1.35 | 1.05 | 1.35 | +1.25 | +833.33% | 171 | 483 | 107.79% |
| SMCI240614C00980000 | 2024-06-13 11:13AM EDT | 980.00 | 1.15 | 0.95 | 1.30 | +1.01 | +721.43% | 109 | 123 | 109.62% |
| SMCI240614C00985000 | 2024-06-13 10:59AM EDT | 985.00 | 1.30 | 1.15 | 1.40 | +1.20 | +1,200.00% | 16 | 33 | 115.38% |
| SMCI240614C00990000 | 2024-06-13 11:12AM EDT | 990.00 | 1.10 | 0.85 | 1.30 | +0.90 | +450.00% | 187 | 213 | 114.84% |
| SMCI240614C00995000 | 2024-06-13 11:13AM EDT | 995.00 | 1.04 | 0.80 | 1.10 | +0.96 | +1,200.00% | 37 | 99 | 115.36% |
| SMCI240614C01000000 | 2024-06-13 11:14AM EDT | 1,000.00 | 0.94 | 0.90 | 1.00 | +0.84 | +763.64% | 1,475 | 1,406 | 118.31% |
| SMCI240614C01005000 | 2024-06-13 11:11AM EDT | 1,005.00 | 1.10 | 0.55 | 0.95 | +1.03 | +1,471.43% | 48 | 34 | 116.55% |
| SMCI240614C01010000 | 2024-06-13 11:14AM EDT | 1,010.00 | 0.76 | 0.55 | 1.00 | +0.64 | +1,066.67% | 58 | 104 | 120.02% |
| SMCI240614C01015000 | 2024-06-13 11:10AM EDT | 1,015.00 | 0.90 | 0.40 | 0.90 | +0.80 | +800.00% | 5 | 14 | 119.43% |
| SMCI240614C01020000 | 2024-06-13 11:12AM EDT | 1,020.00 | 0.70 | 0.50 | 0.85 | +0.60 | +240.00% | 53 | 171 | 122.90% |
| SMCI240614C01025000 | 2024-06-13 11:08AM EDT | 1,025.00 | 0.63 | 0.40 | 0.75 | +0.47 | +293.75% | 27 | 29 | 122.56% |
| SMCI240614C01030000 | 2024-06-13 11:10AM EDT | 1,030.00 | 0.53 | 0.30 | 0.70 | +0.48 | +960.00% | 11 | 189 | 122.71% |
| SMCI240614C01040000 | 2024-06-13 11:13AM EDT | 1,040.00 | 0.35 | 0.35 | 0.50 | +0.30 | +600.00% | 56 | 100 | 125.00% |
| SMCI240614C01050000 | 2024-06-13 11:12AM EDT | 1,050.00 | 0.20 | 0.15 | 0.45 | +0.15 | +300.00% | 145 | 200 | 124.12% |
| SMCI240614C01060000 | 2024-06-13 10:46AM EDT | 1,060.00 | 0.23 | 0.15 | 0.45 | +0.08 | +53.33% | 6 | 76 | 128.81% |
| SMCI240614C01070000 | 2024-06-13 10:42AM EDT | 1,070.00 | 0.26 | 0.20 | 0.40 | +0.21 | +420.00% | 5 | 40 | 133.50% |
| SMCI240614C01080000 | 2024-06-13 11:07AM EDT | 1,080.00 | 0.20 | 0.20 | 0.30 | +0.15 | +300.00% | 100 | 69 | 135.06% |
| SMCI240614C01090000 | 2024-06-13 10:35AM EDT | 1,090.00 | 0.12 | 0.05 | 0.30 | +0.07 | +140.00% | 30 | 257 | 133.79% |
| SMCI240614C01100000 | 2024-06-13 11:13AM EDT | 1,100.00 | 0.16 | 0.10 | 0.25 | +0.14 | +233.33% | 228 | 265 | 138.09% |
| SMCI240614C01110000 | 2024-06-13 11:10AM EDT | 1,110.00 | 0.14 | 0.05 | 0.20 | +0.13 | +1,300.00% | 42 | 66 | 137.11% |
| SMCI240614C01120000 | 2024-06-13 10:57AM EDT | 1,120.00 | 0.10 | 0.10 | 0.20 | +0.09 | +900.00% | 23 | 251 | 143.95% |
| SMCI240614C01130000 | 2024-06-13 11:09AM EDT | 1,130.00 | 0.10 | 0.05 | 0.10 | +0.06 | +150.00% | 67 | 116 | 137.89% |
| SMCI240614C01140000 | 2024-06-13 11:11AM EDT | 1,140.00 | 0.08 | 0.05 | 0.10 | +0.03 | +60.00% | 43 | 137 | 141.80% |
| SMCI240614C01160000 | 2024-06-13 11:08AM EDT | 1,160.00 | 0.05 | 0.05 | 0.10 | +0.03 | +150.00% | 25 | 40 | 149.22% |
| SMCI240614C01180000 | 2024-06-13 10:28AM EDT | 1,180.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 1 | 43 | 142.19% |
| SMCI240614C01200000 | 2024-06-13 11:11AM EDT | 1,200.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 41 | 486 | 148.44% |
| SMCI240614C01220000 | 2024-06-13 10:39AM EDT | 1,220.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 2 | 255 | 155.47% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240614P00370000 | 2024-06-07 3:39PM EDT | 370.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 44 | 135 | 348.44% |
| SMCI240614P00380000 | 2024-06-06 10:19AM EDT | 380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 131 | 337.50% |
| SMCI240614P00390000 | 2024-06-04 10:03AM EDT | 390.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 34 | 328.13% |
| SMCI240614P00400000 | 2024-06-07 3:59PM EDT | 400.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 317.19% |
| SMCI240614P00410000 | 2024-05-30 1:09PM EDT | 410.00 | 0.34 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 307.81% |
| SMCI240614P00420000 | 2024-06-07 10:33AM EDT | 420.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 296.88% |
| SMCI240614P00430000 | 2024-06-05 3:59PM EDT | 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 19 | 287.50% |
| SMCI240614P00440000 | 2024-06-06 1:28PM EDT | 440.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 66 | 278.13% |
| SMCI240614P00450000 | 2024-06-07 11:41AM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 106 | 270.31% |
| SMCI240614P00460000 | 2024-06-11 9:55AM EDT | 460.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 35 | 260.94% |
| SMCI240614P00470000 | 2024-06-10 12:34PM EDT | 470.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 14 | 253.13% |
| SMCI240614P00480000 | 2024-06-10 1:48PM EDT | 480.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 84 | 104 | 243.75% |
| SMCI240614P00490000 | 2024-06-10 2:56PM EDT | 490.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 26 | 235.94% |
| SMCI240614P00500000 | 2024-06-11 9:45AM EDT | 500.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 235 | 227.34% |
| SMCI240614P00507500 | 2024-06-10 10:36AM EDT | 507.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 221.88% |
| SMCI240614P00510000 | 2024-05-31 12:17PM EDT | 510.00 | 0.56 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 218.75% |
| SMCI240614P00515000 | 2024-06-10 2:46PM EDT | 515.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 215.63% |
| SMCI240614P00517500 | 2024-06-04 1:19PM EDT | 517.50 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 214.06% |
| SMCI240614P00520000 | 2024-06-04 9:39AM EDT | 520.00 | 0.32 | 0.00 | 0.05 | 0.00 | - | 4 | 6 | 210.94% |
| SMCI240614P00527500 | 2024-06-06 10:30AM EDT | 527.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 1 | 206.25% |
| SMCI240614P00530000 | 2024-06-12 3:48PM EDT | 530.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 203.13% |
| SMCI240614P00532500 | 2024-06-07 12:42PM EDT | 532.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 201.56% |
| SMCI240614P00537500 | 2024-06-12 11:37AM EDT | 537.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 14 | 198.44% |
| SMCI240614P00540000 | 2024-06-12 2:51PM EDT | 540.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 196.09% |
| SMCI240614P00550000 | 2024-06-13 10:12AM EDT | 550.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 113 | 189.06% |
| SMCI240614P00552500 | 2024-06-04 3:57PM EDT | 552.50 | 0.40 | 0.00 | 0.10 | 0.00 | - | 11 | 11 | 198.44% |
| SMCI240614P00555000 | 2024-06-12 12:15PM EDT | 555.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 184.38% |
| SMCI240614P00557500 | 2024-06-06 11:41AM EDT | 557.50 | 0.30 | 0.00 | 0.10 | 0.00 | - | - | 20 | 194.53% |
| SMCI240614P00560000 | 2024-06-10 10:18AM EDT | 560.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 51 | 192.19% |
| SMCI240614P00565000 | 2024-06-06 1:25PM EDT | 565.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | - | 1 | 188.67% |
| SMCI240614P00567500 | 2024-06-07 1:51PM EDT | 567.50 | 0.16 | 0.00 | 0.10 | 0.00 | - | 11 | 11 | 186.72% |
| SMCI240614P00570000 | 2024-06-11 3:39PM EDT | 570.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 18 | 185.16% |
| SMCI240614P00572500 | 2024-06-05 10:30AM EDT | 572.50 | 0.30 | 0.00 | 0.10 | 0.00 | - | - | 1 | 182.81% |
| SMCI240614P00575000 | 2024-06-06 12:30PM EDT | 575.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | - | 5 | 181.25% |
| SMCI240614P00577500 | 2024-06-04 1:06PM EDT | 577.50 | 0.90 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 178.91% |
| SMCI240614P00580000 | 2024-06-12 2:15PM EDT | 580.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 12 | 50 | 184.38% |
| SMCI240614P00582500 | 2024-06-05 10:27AM EDT | 582.50 | 0.44 | 0.00 | 0.10 | 0.00 | - | 4 | 5 | 175.78% |
| SMCI240614P00585000 | 2024-06-07 11:49AM EDT | 585.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 173.44% |
| SMCI240614P00587500 | 2024-06-12 1:27PM EDT | 587.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 26 | 25 | 171.88% |
| SMCI240614P00590000 | 2024-06-13 11:01AM EDT | 590.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 75 | 169.92% |
| SMCI240614P00592500 | 2024-06-12 9:41AM EDT | 592.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 73 | 167.97% |
| SMCI240614P00595000 | 2024-06-10 9:52AM EDT | 595.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 2 | 15 | 166.41% |
| SMCI240614P00597500 | 2024-06-13 10:11AM EDT | 597.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 37 | 49 | 171.09% |
| SMCI240614P00600000 | 2024-06-13 10:54AM EDT | 600.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 114 | 746 | 169.14% |
| SMCI240614P00602500 | 2024-06-12 2:50PM EDT | 602.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 12 | 15 | 167.19% |
| SMCI240614P00605000 | 2024-06-12 10:40AM EDT | 605.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 16 | 23 | 165.23% |
| SMCI240614P00607500 | 2024-06-13 11:09AM EDT | 607.50 | 0.05 | 0.00 | 0.10 | -0.18 | -78.26% | 4 | 5 | 157.03% |
| SMCI240614P00610000 | 2024-06-13 11:02AM EDT | 610.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 222 | 161.72% |
| SMCI240614P00612500 | 2024-06-12 10:47AM EDT | 612.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 3 | 159.77% |
| SMCI240614P00615000 | 2024-06-13 9:33AM EDT | 615.00 | 0.10 | 0.00 | 0.15 | +0.01 | +11.11% | 13 | 88 | 157.81% |
| SMCI240614P00617500 | 2024-06-11 3:49PM EDT | 617.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 40 | 156.25% |
| SMCI240614P00620000 | 2024-06-13 11:11AM EDT | 620.00 | 0.05 | 0.05 | 0.10 | -0.04 | -30.77% | 31 | 192 | 154.30% |
| SMCI240614P00622500 | 2024-06-04 2:57PM EDT | 622.50 | 1.73 | 0.05 | 0.15 | 0.00 | - | 6 | 4 | 157.03% |
| SMCI240614P00625000 | 2024-06-13 10:41AM EDT | 625.00 | 0.10 | 0.05 | 0.15 | +0.02 | +25.00% | 23 | 193 | 155.08% |
| SMCI240614P00627500 | 2024-06-11 1:23PM EDT | 627.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 5 | 153.32% |
| SMCI240614P00630000 | 2024-06-13 10:42AM EDT | 630.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 234 | 151.56% |
| SMCI240614P00632500 | 2024-06-11 1:40PM EDT | 632.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 19 | 149.61% |
| SMCI240614P00635000 | 2024-06-13 10:10AM EDT | 635.00 | 0.05 | 0.05 | 0.15 | -0.03 | -37.50% | 1 | 48 | 147.66% |
| SMCI240614P00637500 | 2024-06-12 10:25AM EDT | 637.50 | 0.12 | 0.05 | 0.15 | 0.00 | - | 1 | 42 | 146.09% |
| SMCI240614P00640000 | 2024-06-13 11:13AM EDT | 640.00 | 0.05 | 0.05 | 0.15 | -0.01 | -11.11% | 35 | 571 | 144.14% |
| SMCI240614P00642500 | 2024-06-12 10:40AM EDT | 642.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 18 | 138.28% |
| SMCI240614P00645000 | 2024-06-12 3:37PM EDT | 645.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 22 | 493 | 143.95% |
| SMCI240614P00647500 | 2024-06-10 12:50PM EDT | 647.50 | 0.38 | 0.05 | 0.20 | 0.00 | - | 17 | 21 | 142.19% |
| SMCI240614P00650000 | 2024-06-13 11:09AM EDT | 650.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 221 | 1,086 | 136.91% |
| SMCI240614P00652500 | 2024-06-12 9:36AM EDT | 652.50 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 25 | 49 | 135.16% |
| SMCI240614P00655000 | 2024-06-13 11:08AM EDT | 655.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 85 | 133.20% |
| SMCI240614P00657500 | 2024-06-11 10:09AM EDT | 657.50 | 0.50 | 0.00 | 0.15 | 0.00 | - | 7 | 19 | 127.73% |
| SMCI240614P00660000 | 2024-06-13 11:04AM EDT | 660.00 | 0.10 | 0.05 | 0.10 | -0.06 | -37.50% | 4 | 516 | 125.78% |
| SMCI240614P00662500 | 2024-06-12 3:21PM EDT | 662.50 | 0.06 | 0.05 | 0.20 | -0.06 | -50.00% | 1 | 85 | 131.25% |
| SMCI240614P00665000 | 2024-06-13 11:12AM EDT | 665.00 | 0.05 | 0.05 | 0.15 | -0.20 | -80.00% | 58 | 176 | 126.17% |
| SMCI240614P00667500 | 2024-06-13 10:27AM EDT | 667.50 | 0.15 | 0.05 | 0.15 | +0.02 | +15.38% | 2 | 173 | 124.61% |
| SMCI240614P00670000 | 2024-06-13 11:11AM EDT | 670.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 38 | 339 | 119.14% |
| SMCI240614P00672500 | 2024-06-13 10:25AM EDT | 672.50 | 0.06 | 0.05 | 0.20 | -0.19 | -76.00% | 3 | 258 | 124.02% |
| SMCI240614P00675000 | 2024-06-13 10:55AM EDT | 675.00 | 0.07 | 0.05 | 0.10 | -0.08 | -61.54% | 81 | 637 | 115.63% |
| SMCI240614P00677500 | 2024-06-13 9:39AM EDT | 677.50 | 0.20 | 0.05 | 0.15 | +0.10 | +100.00% | 1 | 212 | 117.58% |
| SMCI240614P00680000 | 2024-06-13 10:30AM EDT | 680.00 | 0.10 | 0.05 | 0.15 | -0.14 | -60.87% | 52 | 469 | 115.63% |
| SMCI240614P00682500 | 2024-06-13 10:03AM EDT | 682.50 | 0.06 | 0.05 | 0.15 | -0.36 | -85.71% | 2 | 146 | 114.06% |
| SMCI240614P00685000 | 2024-06-13 11:08AM EDT | 685.00 | 0.11 | 0.05 | 0.15 | -0.24 | -68.57% | 79 | 332 | 112.31% |
| SMCI240614P00687500 | 2024-06-13 11:12AM EDT | 687.50 | 0.10 | 0.05 | 0.10 | -0.40 | -80.00% | 7 | 45 | 107.23% |
| SMCI240614P00690000 | 2024-06-13 11:08AM EDT | 690.00 | 0.13 | 0.05 | 0.15 | -0.12 | -48.00% | 48 | 463 | 108.79% |
| SMCI240614P00692500 | 2024-06-13 9:53AM EDT | 692.50 | 0.15 | 0.05 | 0.20 | -0.42 | -73.68% | 3 | 34 | 109.77% |
| SMCI240614P00695000 | 2024-06-13 11:09AM EDT | 695.00 | 0.13 | 0.05 | 0.15 | -0.55 | -80.88% | 38 | 354 | 105.47% |
| SMCI240614P00697500 | 2024-06-13 11:05AM EDT | 697.50 | 0.12 | 0.05 | 0.15 | -0.37 | -75.51% | 11 | 67 | 103.71% |
| SMCI240614P00700000 | 2024-06-13 11:14AM EDT | 700.00 | 0.10 | 0.10 | 0.15 | -0.50 | -83.33% | 896 | 2,492 | 104.69% |
| SMCI240614P00702500 | 2024-06-13 11:02AM EDT | 702.50 | 0.15 | 0.05 | 0.20 | -0.75 | -83.33% | 39 | 161 | 102.93% |
| SMCI240614P00705000 | 2024-06-13 11:03AM EDT | 705.00 | 0.15 | 0.05 | 0.15 | -0.60 | -80.00% | 31 | 451 | 98.63% |
| SMCI240614P00707500 | 2024-06-13 11:11AM EDT | 707.50 | 0.10 | 0.05 | 0.15 | -0.75 | -88.24% | 67 | 171 | 96.88% |
| SMCI240614P00710000 | 2024-06-13 11:08AM EDT | 710.00 | 0.10 | 0.05 | 0.15 | -0.85 | -89.47% | 119 | 652 | 95.31% |
| SMCI240614P00712500 | 2024-06-13 10:54AM EDT | 712.50 | 0.15 | 0.05 | 0.20 | -0.87 | -85.29% | 26 | 79 | 95.90% |
| SMCI240614P00715000 | 2024-06-13 11:08AM EDT | 715.00 | 0.15 | 0.10 | 0.20 | -1.07 | -87.70% | 124 | 251 | 96.29% |
| SMCI240614P00717500 | 2024-06-13 11:11AM EDT | 717.50 | 0.15 | 0.10 | 0.20 | -1.30 | -89.66% | 29 | 195 | 94.53% |
| SMCI240614P00720000 | 2024-06-13 11:11AM EDT | 720.00 | 0.15 | 0.05 | 0.20 | -1.30 | -89.66% | 530 | 545 | 90.82% |
| SMCI240614P00722500 | 2024-06-13 10:46AM EDT | 722.50 | 0.23 | 0.15 | 0.25 | -1.57 | -87.22% | 42 | 128 | 94.43% |
| SMCI240614P00725000 | 2024-06-13 11:11AM EDT | 725.00 | 0.20 | 0.15 | 0.25 | -1.98 | -90.83% | 204 | 889 | 92.68% |
| SMCI240614P00727500 | 2024-06-13 11:07AM EDT | 727.50 | 0.23 | 0.15 | 0.25 | -1.97 | -89.55% | 57 | 124 | 90.82% |
| SMCI240614P00730000 | 2024-06-13 11:13AM EDT | 730.00 | 0.20 | 0.20 | 0.25 | -2.65 | -92.98% | 509 | 703 | 90.43% |
| SMCI240614P00732500 | 2024-06-13 11:06AM EDT | 732.50 | 0.25 | 0.15 | 0.30 | -3.55 | -93.42% | 176 | 119 | 88.67% |
| SMCI240614P00735000 | 2024-06-13 11:14AM EDT | 735.00 | 0.25 | 0.20 | 0.25 | -2.95 | -92.19% | 202 | 454 | 86.91% |
| SMCI240614P00737500 | 2024-06-13 11:11AM EDT | 737.50 | 0.20 | 0.10 | 0.30 | -3.50 | -94.59% | 32 | 154 | 83.79% |
| SMCI240614P00740000 | 2024-06-13 11:14AM EDT | 740.00 | 0.27 | 0.25 | 0.30 | -3.71 | -92.75% | 657 | 783 | 85.64% |
| SMCI240614P00742500 | 2024-06-13 10:48AM EDT | 742.50 | 0.38 | 0.25 | 0.40 | -4.29 | -91.86% | 69 | 120 | 85.84% |
| SMCI240614P00745000 | 2024-06-13 11:11AM EDT | 745.00 | 0.33 | 0.30 | 0.35 | -5.14 | -93.80% | 263 | 462 | 83.98% |
| SMCI240614P00747500 | 2024-06-13 11:08AM EDT | 747.50 | 0.34 | 0.30 | 0.40 | -5.06 | -93.70% | 149 | 195 | 83.01% |
| SMCI240614P00750000 | 2024-06-13 11:13AM EDT | 750.00 | 0.40 | 0.35 | 0.40 | -6.20 | -94.37% | 2,143 | 1,498 | 81.98% |
| SMCI240614P00755000 | 2024-06-13 11:11AM EDT | 755.00 | 0.50 | 0.40 | 0.50 | -7.43 | -93.69% | 480 | 320 | 80.52% |
| SMCI240614P00760000 | 2024-06-13 11:13AM EDT | 760.00 | 0.47 | 0.40 | 0.55 | -9.11 | -94.80% | 1,517 | 985 | 77.30% |
| SMCI240614P00765000 | 2024-06-13 11:14AM EDT | 765.00 | 0.59 | 0.50 | 0.70 | -11.11 | -95.04% | 924 | 649 | 76.42% |
| SMCI240614P00770000 | 2024-06-13 11:14AM EDT | 770.00 | 0.79 | 0.70 | 0.85 | -13.07 | -94.23% | 2,347 | 1,154 | 75.93% |
| SMCI240614P00775000 | 2024-06-13 11:13AM EDT | 775.00 | 1.00 | 0.95 | 1.15 | -15.00 | -92.88% | 1,364 | 662 | 76.27% |
| SMCI240614P00780000 | 2024-06-13 11:13AM EDT | 780.00 | 1.20 | 1.00 | 1.30 | -17.80 | -93.68% | 2,543 | 1,488 | 73.34% |
| SMCI240614P00785000 | 2024-06-13 11:13AM EDT | 785.00 | 1.50 | 1.35 | 1.60 | -20.00 | -93.02% | 655 | 247 | 72.97% |
| SMCI240614P00790000 | 2024-06-13 11:14AM EDT | 790.00 | 2.00 | 1.70 | 2.00 | -22.74 | -91.88% | 1,430 | 409 | 72.34% |
| SMCI240614P00792500 | 2024-06-13 11:13AM EDT | 792.50 | 2.10 | 2.00 | 2.45 | -23.30 | -91.73% | 285 | 103 | 73.47% |
| SMCI240614P00795000 | 2024-06-13 11:14AM EDT | 795.00 | 2.65 | 2.50 | 2.75 | -24.92 | -91.48% | 701 | 387 | 74.41% |
| SMCI240614P00797500 | 2024-06-13 11:12AM EDT | 797.50 | 2.97 | 2.40 | 2.80 | -27.43 | -90.23% | 326 | 144 | 71.63% |
| SMCI240614P00800000 | 2024-06-13 11:14AM EDT | 800.00 | 3.40 | 2.85 | 3.30 | -29.00 | -89.31% | 3,693 | 671 | 72.72% |
| SMCI240614P00802500 | 2024-06-13 11:14AM EDT | 802.50 | 3.30 | 3.20 | 3.90 | -33.70 | -91.08% | 268 | 33 | 73.43% |
| SMCI240614P00805000 | 2024-06-13 11:13AM EDT | 805.00 | 4.00 | 3.70 | 3.90 | -30.70 | -88.47% | 721 | 133 | 72.34% |
| SMCI240614P00807500 | 2024-06-13 11:13AM EDT | 807.50 | 4.20 | 4.00 | 4.50 | -34.80 | -89.23% | 189 | 17 | 72.39% |
| SMCI240614P00810000 | 2024-06-13 11:13AM EDT | 810.00 | 4.90 | 4.90 | 5.60 | -33.21 | -86.24% | 1,119 | 257 | 75.43% |
| SMCI240614P00812500 | 2024-06-13 11:12AM EDT | 812.50 | 6.00 | 5.50 | 6.30 | -32.10 | -84.25% | 192 | 75 | 76.00% |
| SMCI240614P00815000 | 2024-06-13 11:13AM EDT | 815.00 | 6.05 | 5.90 | 6.60 | -43.03 | -87.67% | 421 | 53 | 74.72% |
| SMCI240614P00820000 | 2024-06-13 11:13AM EDT | 820.00 | 7.47 | 7.00 | 7.70 | -45.68 | -85.95% | 937 | 153 | 73.76% |
| SMCI240614P00825000 | 2024-06-13 11:14AM EDT | 825.00 | 9.60 | 8.80 | 9.70 | -41.40 | -82.47% | 909 | 36 | 75.75% |
| SMCI240614P00830000 | 2024-06-13 11:14AM EDT | 830.00 | 11.70 | 11.10 | 11.80 | -47.25 | -80.43% | 867 | 122 | 77.99% |
| SMCI240614P00832500 | 2024-06-13 11:12AM EDT | 832.50 | 12.70 | 11.90 | 13.10 | -38.83 | -75.35% | 451 | 4 | 78.50% |
| SMCI240614P00835000 | 2024-06-13 11:14AM EDT | 835.00 | 13.30 | 12.20 | 13.40 | -54.70 | -80.95% | 159 | 34 | 75.65% |
| SMCI240614P00837500 | 2024-06-13 11:14AM EDT | 837.50 | 14.40 | 13.70 | 14.60 | -56.72 | -79.86% | 85 | 8 | 77.01% |
| SMCI240614P00840000 | 2024-06-13 11:14AM EDT | 840.00 | 15.50 | 14.60 | 15.50 | -41.29 | -73.12% | 396 | 67 | 76.29% |
| SMCI240614P00842500 | 2024-06-13 11:13AM EDT | 842.50 | 16.50 | 16.50 | 17.20 | -59.10 | -78.17% | 27 | 10 | 79.02% |
| SMCI240614P00845000 | 2024-06-13 11:14AM EDT | 845.00 | 17.95 | 17.10 | 18.30 | -37.08 | -67.32% | 33 | 52 | 77.69% |
| SMCI240614P00850000 | 2024-06-13 11:14AM EDT | 850.00 | 20.75 | 20.20 | 21.70 | -61.11 | -74.61% | 122 | 271 | 80.62% |
| SMCI240614P00855000 | 2024-06-12 1:30PM EDT | 855.00 | 44.65 | 22.10 | 27.00 | -33.65 | -42.98% | 3 | 34 | 84.17% |
| SMCI240614P00857500 | 2024-06-13 10:33AM EDT | 857.50 | 39.77 | 24.30 | 29.20 | -50.93 | -56.15% | 2 | 3 | 87.29% |
| SMCI240614P00860000 | 2024-06-13 11:13AM EDT | 860.00 | 27.10 | 25.60 | 30.30 | -53.48 | -66.37% | 12 | 53 | 86.22% |
| SMCI240614P00862500 | 2024-06-11 3:41PM EDT | 862.50 | 94.25 | 27.70 | 31.90 | 0.00 | - | 1 | 3 | 87.61% |
| SMCI240614P00865000 | 2024-06-13 11:10AM EDT | 865.00 | 31.00 | 30.20 | 34.60 | -57.25 | -64.87% | 7 | 22 | 91.93% |
| SMCI240614P00867500 | 2024-06-13 11:10AM EDT | 867.50 | 35.00 | 32.90 | 36.20 | -62.40 | -64.07% | 1 | 7 | 94.30% |
| SMCI240614P00870000 | 2024-06-13 11:02AM EDT | 870.00 | 45.75 | 33.50 | 37.80 | -38.75 | -45.86% | 33 | 49 | 92.14% |
| SMCI240614P00872500 | 2024-06-12 3:19PM EDT | 872.50 | 94.10 | 34.90 | 38.70 | 0.00 | - | 2 | 1 | 89.97% |
| SMCI240614P00875000 | 2024-06-13 11:11AM EDT | 875.00 | 39.50 | 38.30 | 42.00 | -57.50 | -59.28% | 20 | 54 | 97.11% |
| SMCI240614P00877500 | 2024-06-13 11:13AM EDT | 877.50 | 40.60 | 40.60 | 45.30 | -69.70 | -50.32% | 4 | 3 | 101.84% |
| SMCI240614P00880000 | 2024-06-13 11:10AM EDT | 880.00 | 44.80 | 40.90 | 45.10 | -49.80 | -52.64% | 27 | 65 | 94.37% |
| SMCI240614P00882500 | 2024-06-12 1:15PM EDT | 882.50 | 101.80 | 40.40 | 48.00 | 0.00 | - | 4 | 4 | 91.63% |
| SMCI240614P00885000 | 2024-06-12 3:55PM EDT | 885.00 | 107.50 | 45.80 | 50.50 | 0.00 | - | 6 | 40 | 101.44% |
| SMCI240614P00887500 | 2024-06-11 1:21PM EDT | 887.50 | 110.50 | 45.00 | 52.40 | 0.00 | - | 15 | 19 | 95.41% |
| SMCI240614P00890000 | 2024-06-13 10:15AM EDT | 890.00 | 66.20 | 50.50 | 57.30 | -48.89 | -42.48% | 5 | 43 | 111.11% |
| SMCI240614P00895000 | 2024-06-13 10:32AM EDT | 895.00 | 75.37 | 54.90 | 60.30 | -34.73 | -31.54% | 5 | 28 | 111.02% |
| SMCI240614P00900000 | 2024-06-13 10:42AM EDT | 900.00 | 73.00 | 57.50 | 63.30 | -50.24 | -40.77% | 4 | 61 | 105.81% |
| SMCI240614P00905000 | 2024-06-12 3:52PM EDT | 905.00 | 130.99 | 62.10 | 68.20 | 0.00 | - | 2 | 6 | 109.95% |
| SMCI240614P00910000 | 2024-06-13 10:00AM EDT | 910.00 | 119.00 | 68.00 | 73.30 | -16.99 | -12.49% | 1 | 12 | 117.92% |
| SMCI240614P00915000 | 2024-06-13 10:50AM EDT | 915.00 | 92.65 | 71.70 | 78.70 | -52.35 | -36.10% | 5 | 10 | 120.71% |
| SMCI240614P00920000 | 2024-06-13 10:51AM EDT | 920.00 | 100.50 | 77.80 | 83.90 | -25.00 | -19.92% | 4 | 5 | 129.39% |
| SMCI240614P00925000 | 2024-06-12 11:27AM EDT | 925.00 | 138.00 | 81.20 | 87.30 | 0.00 | - | 3 | 0 | 125.29% |
| SMCI240614P00930000 | 2024-06-13 10:29AM EDT | 930.00 | 114.10 | 87.20 | 92.30 | -49.97 | -30.46% | 1 | 3 | 133.06% |
| SMCI240614P00935000 | 2024-06-13 9:33AM EDT | 935.00 | 135.00 | 89.50 | 96.40 | -23.98 | -15.08% | 1 | 12 | 126.64% |
| SMCI240614P00940000 | 2024-06-12 1:29PM EDT | 940.00 | 158.58 | 95.90 | 105.10 | 0.00 | - | 2 | 3 | 147.02% |
| SMCI240614P00945000 | 2024-06-13 10:30AM EDT | 945.00 | 120.00 | 100.30 | 107.20 | -56.50 | -32.01% | 2 | 0 | 140.85% |
| SMCI240614P00950000 | 2024-06-12 10:19AM EDT | 950.00 | 159.40 | 106.50 | 112.80 | 0.00 | - | 22 | 2 | 151.07% |
| SMCI240614P00955000 | 2024-06-10 2:12PM EDT | 955.00 | 160.00 | 109.70 | 114.70 | 0.00 | - | 2 | 0 | 138.90% |
| SMCI240614P00960000 | 2024-06-12 10:39AM EDT | 960.00 | 166.60 | 114.90 | 121.40 | 0.00 | - | 4 | 1 | 149.89% |
| SMCI240614P00965000 | 2024-06-11 3:37PM EDT | 965.00 | 195.33 | 120.70 | 126.80 | 0.00 | - | 2 | 0 | 158.28% |
| SMCI240614P00970000 | 2024-06-10 1:16PM EDT | 970.00 | 184.25 | 124.50 | 129.80 | 0.00 | - | 1 | 0 | 150.84% |
| SMCI240614P00975000 | 2024-06-07 3:55PM EDT | 975.00 | 203.78 | 130.00 | 136.00 | 0.00 | - | 5 | 0 | 161.26% |
| SMCI240614P00980000 | 2024-06-10 10:17AM EDT | 980.00 | 195.90 | 134.40 | 140.90 | 0.00 | - | 2 | 0 | 162.65% |
| SMCI240614P00985000 | 2024-05-28 2:17PM EDT | 985.00 | 130.00 | 140.30 | 146.50 | 0.00 | - | 1 | 0 | 172.24% |
| SMCI240614P00990000 | 2024-06-05 10:56AM EDT | 990.00 | 180.75 | 144.40 | 150.70 | 0.00 | - | 2 | 0 | 169.73% |
| SMCI240614P00995000 | 2024-06-13 11:06AM EDT | 995.00 | 160.00 | 149.00 | 156.10 | -18.07 | -10.15% | 1 | 0 | 173.58% |
| SMCI240614P01000000 | 2024-06-11 10:57AM EDT | 1,000.00 | 221.60 | 152.80 | 161.20 | 0.00 | - | 4 | 0 | 172.86% |
| SMCI240614P01040000 | 2024-06-11 11:36AM EDT | 1,040.00 | 264.80 | 193.60 | 200.20 | 0.00 | - | 2 | 0 | 200.60% |
| SMCI240614P01050000 | 2024-05-29 3:53PM EDT | 1,050.00 | 216.45 | 202.30 | 209.20 | 0.00 | - | 1 | 0 | 195.95% |
| SMCI240614P01070000 | 2024-06-11 11:36AM EDT | 1,070.00 | 294.80 | 222.20 | 229.30 | 0.00 | - | 2 | 0 | 208.77% |
| SMCI240614P01090000 | 2024-06-05 11:57AM EDT | 1,090.00 | 288.00 | 242.50 | 251.40 | 0.00 | - | 2 | 0 | 233.96% |
| SMCI240614P01100000 | 2024-06-10 10:39AM EDT | 1,100.00 | 297.00 | 251.50 | 264.40 | 0.00 | - | 4 | 0 | 250.00% |
| SMCI240614P01110000 | 2024-05-29 9:47AM EDT | 1,110.00 | 278.00 | 257.80 | 272.80 | 0.00 | - | 1 | 0 | 227.71% |
| SMCI240614P01120000 | 2024-05-23 9:52AM EDT | 1,120.00 | 202.85 | 271.40 | 284.40 | 0.00 | - | - | 0 | 262.01% |
| SMCI240614P01140000 | 2024-05-24 10:57AM EDT | 1,140.00 | 256.60 | 289.90 | 301.70 | 0.00 | - | 2 | 0 | 251.07% |
© 2024 Yahoo. All rights reserved.