Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621C00120000 | 2024-05-14 9:57AM EDT | 120.00 | 671.79 | 757.00 | 764.00 | 0.00 | - | 2 | 12 | 816.21% |
| SMCI240621C00125000 | 2024-02-15 4:50PM EDT | 125.00 | 873.90 | 938.00 | 954.90 | 0.00 | - | 1 | 11 | 0.00% |
| SMCI240621C00130000 | 2024-02-16 11:31AM EDT | 130.00 | 760.30 | 932.00 | 949.70 | 0.00 | - | 1 | 4 | 0.00% |
| SMCI240621C00135000 | 2023-08-08 3:17PM EDT | 135.00 | 231.00 | 145.20 | 146.50 | 0.00 | - | 3 | 6 | 0.00% |
| SMCI240621C00140000 | 2024-06-10 9:54AM EDT | 140.00 | 613.90 | 729.10 | 733.50 | 0.00 | - | 22 | 16 | 423.44% |
| SMCI240621C00145000 | 2024-02-16 10:46AM EDT | 145.00 | 906.50 | 918.00 | 936.00 | 0.00 | - | 1 | 5 | 0.00% |
| SMCI240621C00150000 | 2024-02-21 11:28AM EDT | 150.00 | 611.15 | 819.10 | 833.20 | 0.00 | - | 1 | 5 | 1,881.98% |
| SMCI240621C00155000 | 2023-12-08 4:09PM EDT | 155.00 | 128.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMCI240621C00160000 | 2023-08-24 11:03AM EDT | 160.00 | 125.45 | 97.70 | 99.20 | 0.00 | - | 1 | 2 | 0.00% |
| SMCI240621C00165000 | 2024-02-16 10:55AM EDT | 165.00 | 766.30 | 898.00 | 916.00 | 0.00 | - | 1 | 10 | 0.00% |
| SMCI240621C00170000 | 2024-02-16 10:39AM EDT | 170.00 | 903.00 | 892.10 | 910.50 | 0.00 | - | 1 | 5 | 0.00% |
| SMCI240621C00175000 | 2024-02-06 10:31AM EDT | 175.00 | 514.80 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| SMCI240621C00180000 | 2023-09-13 1:57PM EDT | 180.00 | 120.60 | 126.10 | 129.00 | 0.00 | - | 2 | 4 | 0.00% |
| SMCI240621C00185000 | 2024-01-10 4:06PM EDT | 185.00 | 165.80 | 556.00 | 564.00 | 0.00 | - | 1 | 25 | 0.00% |
| SMCI240621C00190000 | 2024-02-06 3:13PM EDT | 190.00 | 461.48 | 966.00 | 980.90 | 0.00 | - | 2 | 8 | 0.00% |
| SMCI240621C00195000 | 2024-01-23 10:47AM EDT | 195.00 | 250.40 | 770.50 | 775.20 | 0.00 | - | 1 | 9 | 1,402.93% |
| SMCI240621C00200000 | 2024-04-23 9:50AM EDT | 200.00 | 554.57 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| SMCI240621C00210000 | 2024-02-22 12:49PM EDT | 210.00 | 720.90 | 760.20 | 774.40 | 0.00 | - | 2 | 25 | 1,397.91% |
| SMCI240621C00220000 | 2024-02-22 10:41AM EDT | 220.00 | 639.50 | 750.50 | 764.60 | 0.00 | - | 1 | 3 | 1,345.80% |
| SMCI240621C00230000 | 2024-05-30 3:02PM EDT | 230.00 | 606.83 | 639.30 | 643.70 | 0.00 | - | 1 | 13 | 333.59% |
| SMCI240621C00240000 | 2024-06-12 3:09PM EDT | 240.00 | 535.14 | 629.30 | 633.70 | 0.00 | - | 5 | 28 | 323.24% |
| SMCI240621C00250000 | 2024-05-21 9:31AM EDT | 250.00 | 636.40 | 619.50 | 623.50 | 0.00 | - | 1 | 32 | 313.28% |
| SMCI240621C00260000 | 2024-06-13 11:48AM EDT | 260.00 | 592.73 | 609.30 | 613.80 | +78.08 | +15.17% | 1 | 36 | 308.01% |
| SMCI240621C00270000 | 2024-06-05 12:19PM EDT | 270.00 | 534.35 | 599.40 | 603.80 | 0.00 | - | 2 | 179 | 302.34% |
| SMCI240621C00280000 | 2024-05-24 9:30AM EDT | 280.00 | 578.93 | 589.40 | 593.80 | 0.00 | - | 10 | 838 | 293.36% |
| SMCI240621C00290000 | 2024-04-03 2:06PM EDT | 290.00 | 745.75 | 487.50 | 502.60 | 0.00 | - | 1 | 16 | 0.00% |
| SMCI240621C00300000 | 2024-06-11 10:22AM EDT | 300.00 | 477.95 | 569.60 | 573.60 | 0.00 | - | 1 | 80 | 276.37% |
| SMCI240621C00310000 | 2024-05-23 12:09PM EDT | 310.00 | 581.71 | 559.40 | 563.90 | 0.00 | - | 2 | 782 | 271.39% |
| SMCI240621C00320000 | 2024-05-23 9:34AM EDT | 320.00 | 625.56 | 549.50 | 553.90 | 0.00 | - | 2 | 54 | 266.31% |
| SMCI240621C00330000 | 2024-05-13 12:26PM EDT | 330.00 | 461.90 | 443.40 | 446.80 | 0.00 | - | 1 | 50 | 0.00% |
| SMCI240621C00340000 | 2024-04-19 10:28AM EDT | 340.00 | 461.82 | 547.30 | 558.50 | 0.00 | - | 1 | 143 | 493.16% |
| SMCI240621C00350000 | 2024-06-03 1:11PM EDT | 350.00 | 395.00 | 519.70 | 523.70 | 0.00 | - | 2 | 385 | 243.85% |
| SMCI240621C00360000 | 2024-06-03 1:17PM EDT | 360.00 | 386.97 | 509.50 | 513.90 | 0.00 | - | 11 | 70 | 236.82% |
| SMCI240621C00370000 | 2024-06-03 3:33PM EDT | 370.00 | 395.03 | 499.50 | 503.90 | 0.00 | - | 10 | 97 | 229.88% |
| SMCI240621C00380000 | 2024-05-31 11:26AM EDT | 380.00 | 391.20 | 489.50 | 493.90 | 0.00 | - | 1 | 91 | 223.24% |
| SMCI240621C00390000 | 2024-03-18 10:54AM EDT | 390.00 | 659.47 | 568.60 | 581.20 | 0.00 | - | 1 | 120 | 758.33% |
| SMCI240621C00400000 | 2024-05-23 9:30AM EDT | 400.00 | 534.80 | 469.80 | 473.70 | 0.00 | - | 1 | 368 | 212.50% |
| SMCI240621C00410000 | 2024-05-31 9:30AM EDT | 410.00 | 404.85 | 459.60 | 464.00 | 0.00 | - | 3 | 103 | 208.30% |
| SMCI240621C00420000 | 2024-06-07 11:25AM EDT | 420.00 | 356.00 | 449.60 | 454.00 | 0.00 | - | 1 | 89 | 202.15% |
| SMCI240621C00430000 | 2024-04-23 11:39AM EDT | 430.00 | 351.30 | 0.00 | 0.00 | 0.00 | - | 9 | 103 | 0.00% |
| SMCI240621C00440000 | 2024-04-22 1:30PM EDT | 440.00 | 283.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240621C00450000 | 2024-06-05 9:30AM EDT | 450.00 | 342.57 | 419.90 | 423.80 | 0.00 | - | 2 | 584 | 186.23% |
| SMCI240621C00460000 | 2024-04-24 9:40AM EDT | 460.00 | 346.64 | 423.60 | 429.60 | 0.00 | - | 2 | 73 | 322.45% |
| SMCI240621C00470000 | 2024-06-13 11:10AM EDT | 470.00 | 372.00 | 399.70 | 404.10 | +61.75 | +19.90% | 2 | 63 | 176.56% |
| SMCI240621C00480000 | 2024-04-19 3:21PM EDT | 480.00 | 267.00 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| SMCI240621C00490000 | 2024-04-23 10:39AM EDT | 490.00 | 312.60 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| SMCI240621C00500000 | 2024-06-13 1:33PM EDT | 500.00 | 380.64 | 369.90 | 373.90 | +101.84 | +36.53% | 10 | 199 | 160.45% |
| SMCI240621C00510000 | 2024-06-06 1:50PM EDT | 510.00 | 271.53 | 359.80 | 364.20 | 0.00 | - | 1 | 255 | 157.86% |
| SMCI240621C00520000 | 2024-06-06 1:50PM EDT | 520.00 | 360.71 | 349.80 | 354.20 | +99.12 | +37.89% | 7 | 278 | 152.69% |
| SMCI240621C00530000 | 2024-06-05 3:48PM EDT | 530.00 | 268.63 | 339.80 | 344.20 | 0.00 | - | 1 | 26 | 147.66% |
| SMCI240621C00540000 | 2024-04-26 2:18PM EDT | 540.00 | 326.70 | 344.70 | 350.50 | 0.00 | - | 1 | 25 | 260.33% |
| SMCI240621C00550000 | 2024-06-03 1:10PM EDT | 550.00 | 198.30 | 320.10 | 324.10 | 0.00 | - | 1 | 186 | 139.94% |
| SMCI240621C00560000 | 2024-05-02 3:37PM EDT | 560.00 | 209.00 | 225.60 | 231.20 | 0.00 | - | 2 | 14 | 0.00% |
| SMCI240621C00570000 | 2024-06-05 10:42AM EDT | 570.00 | 236.20 | 299.90 | 304.40 | 0.00 | - | 20 | 31 | 131.23% |
| SMCI240621C00580000 | 2024-06-12 3:34PM EDT | 580.00 | 187.80 | 290.00 | 294.40 | 0.00 | - | 8 | 37 | 127.39% |
| SMCI240621C00590000 | 2024-05-02 12:57PM EDT | 590.00 | 170.00 | 196.80 | 202.30 | 0.00 | - | 2 | 26 | 0.00% |
| SMCI240621C00600000 | 2024-06-13 10:01AM EDT | 600.00 | 201.70 | 270.30 | 274.30 | +23.90 | +13.44% | 16 | 89 | 119.65% |
| SMCI240621C00610000 | 2024-06-13 2:20PM EDT | 610.00 | 267.00 | 260.10 | 264.50 | +94.97 | +55.21% | 1 | 131 | 115.02% |
| SMCI240621C00620000 | 2024-06-10 3:35PM EDT | 620.00 | 175.14 | 250.10 | 254.60 | 0.00 | - | 1 | 63 | 111.18% |
| SMCI240621C00630000 | 2024-06-13 11:45AM EDT | 630.00 | 222.00 | 240.20 | 244.60 | +40.00 | +21.98% | 1 | 176 | 107.35% |
| SMCI240621C00640000 | 2024-06-06 9:30AM EDT | 640.00 | 169.94 | 230.30 | 234.70 | 0.00 | - | 2 | 33 | 104.13% |
| SMCI240621C00650000 | 2024-06-13 11:55AM EDT | 650.00 | 217.30 | 220.50 | 224.50 | +67.30 | +44.87% | 6 | 111 | 99.63% |
| SMCI240621C00660000 | 2024-06-10 10:01AM EDT | 660.00 | 203.78 | 210.80 | 214.80 | +95.84 | +88.79% | 1 | 38 | 98.54% |
| SMCI240621C00670000 | 2024-06-13 2:05PM EDT | 670.00 | 212.42 | 200.40 | 204.90 | +81.92 | +62.77% | 2 | 30 | 92.46% |
| SMCI240621C00680000 | 2024-06-13 1:53PM EDT | 680.00 | 200.90 | 190.90 | 194.90 | +94.90 | +89.53% | 1 | 12 | 90.50% |
| SMCI240621C00690000 | 2024-06-13 3:05PM EDT | 690.00 | 188.04 | 181.10 | 185.10 | +81.41 | +76.35% | 1 | 54 | 87.82% |
| SMCI240621C00700000 | 2024-06-13 3:05PM EDT | 700.00 | 178.33 | 171.10 | 175.10 | +79.20 | +79.90% | 29 | 165 | 83.31% |
| SMCI240621C00710000 | 2024-06-13 3:20PM EDT | 710.00 | 160.00 | 161.20 | 165.50 | +90.00 | +128.57% | 39 | 366 | 80.77% |
| SMCI240621C00720000 | 2024-06-13 3:12PM EDT | 720.00 | 152.47 | 151.50 | 155.90 | +83.47 | +120.97% | 28 | 210 | 78.66% |
| SMCI240621C00730000 | 2024-06-13 3:58PM EDT | 730.00 | 147.00 | 142.40 | 146.30 | +95.00 | +182.69% | 80 | 280 | 77.98% |
| SMCI240621C00740000 | 2024-06-13 3:59PM EDT | 740.00 | 135.72 | 133.00 | 136.80 | +91.22 | +204.99% | 40 | 232 | 76.12% |
| SMCI240621C00750000 | 2024-06-13 3:52PM EDT | 750.00 | 132.00 | 123.90 | 127.30 | +88.00 | +200.00% | 131 | 234 | 74.54% |
| SMCI240621C00760000 | 2024-06-13 3:55PM EDT | 760.00 | 122.90 | 114.10 | 118.40 | +85.60 | +229.49% | 139 | 312 | 72.26% |
| SMCI240621C00770000 | 2024-06-13 3:59PM EDT | 770.00 | 108.96 | 105.50 | 109.50 | +76.16 | +232.20% | 179 | 746 | 71.78% |
| SMCI240621C00780000 | 2024-06-13 3:53PM EDT | 780.00 | 106.50 | 96.90 | 100.80 | +79.30 | +291.54% | 323 | 502 | 70.89% |
| SMCI240621C00790000 | 2024-06-13 3:53PM EDT | 790.00 | 98.00 | 88.70 | 92.20 | +74.90 | +324.24% | 300 | 457 | 70.04% |
| SMCI240621C00800000 | 2024-06-13 3:56PM EDT | 800.00 | 83.70 | 80.90 | 84.00 | +64.18 | +328.79% | 2,024 | 1,860 | 69.55% |
| SMCI240621C00810000 | 2024-06-13 3:52PM EDT | 810.00 | 77.10 | 72.70 | 76.60 | +60.80 | +373.01% | 790 | 421 | 68.78% |
| SMCI240621C00820000 | 2024-06-13 3:59PM EDT | 820.00 | 69.80 | 65.80 | 69.30 | +55.90 | +402.16% | 2,440 | 452 | 68.85% |
| SMCI240621C00830000 | 2024-06-13 3:53PM EDT | 830.00 | 63.20 | 58.80 | 62.50 | +51.90 | +459.29% | 798 | 414 | 68.50% |
| SMCI240621C00840000 | 2024-06-13 3:52PM EDT | 840.00 | 56.80 | 53.40 | 56.20 | +47.00 | +479.59% | 1,342 | 664 | 69.45% |
| SMCI240621C00850000 | 2024-06-13 3:58PM EDT | 850.00 | 51.00 | 48.00 | 50.20 | +43.30 | +562.34% | 5,148 | 1,366 | 69.81% |
| SMCI240621C00860000 | 2024-06-13 3:59PM EDT | 860.00 | 44.00 | 42.20 | 45.10 | +38.04 | +638.26% | 2,118 | 395 | 69.82% |
| SMCI240621C00865000 | 2024-06-13 3:57PM EDT | 865.00 | 41.98 | 39.20 | 42.70 | +35.58 | +555.94% | 1,502 | 334 | 69.59% |
| SMCI240621C00870000 | 2024-06-13 3:59PM EDT | 870.00 | 38.62 | 37.50 | 39.90 | +32.92 | +577.54% | 2,039 | 514 | 69.98% |
| SMCI240621C00875000 | 2024-06-13 3:59PM EDT | 875.00 | 36.83 | 35.40 | 37.00 | +32.11 | +680.30% | 1,757 | 470 | 69.73% |
| SMCI240621C00880000 | 2024-06-13 3:59PM EDT | 880.00 | 35.89 | 33.30 | 35.30 | +31.09 | +647.71% | 1,573 | 565 | 70.39% |
| SMCI240621C00885000 | 2024-06-13 3:54PM EDT | 885.00 | 33.53 | 31.40 | 33.00 | +28.83 | +613.40% | 617 | 239 | 70.49% |
| SMCI240621C00890000 | 2024-06-13 3:59PM EDT | 890.00 | 30.80 | 29.50 | 31.60 | +26.57 | +628.13% | 991 | 391 | 71.24% |
| SMCI240621C00895000 | 2024-06-13 3:59PM EDT | 895.00 | 28.94 | 27.60 | 29.80 | +25.14 | +661.58% | 508 | 296 | 71.45% |
| SMCI240621C00900000 | 2024-06-13 3:59PM EDT | 900.00 | 28.00 | 27.00 | 28.00 | +24.30 | +656.76% | 21,495 | 2,121 | 72.71% |
| SMCI240621C00905000 | 2024-06-13 3:57PM EDT | 905.00 | 26.00 | 24.50 | 26.60 | +22.60 | +664.71% | 742 | 260 | 72.39% |
| SMCI240621C00910000 | 2024-06-13 3:58PM EDT | 910.00 | 24.01 | 23.40 | 25.00 | +20.81 | +650.31% | 1,025 | 447 | 73.06% |
| SMCI240621C00915000 | 2024-06-13 3:55PM EDT | 915.00 | 23.25 | 22.10 | 23.50 | +19.85 | +583.82% | 427 | 313 | 73.47% |
| SMCI240621C00920000 | 2024-06-13 3:58PM EDT | 920.00 | 22.82 | 20.90 | 22.20 | +20.15 | +754.68% | 808 | 403 | 74.03% |
| SMCI240621C00925000 | 2024-06-13 3:58PM EDT | 925.00 | 20.70 | 19.70 | 21.00 | +18.10 | +696.15% | 632 | 129 | 74.54% |
| SMCI240621C00930000 | 2024-06-13 3:58PM EDT | 930.00 | 19.90 | 18.70 | 19.90 | +17.40 | +696.00% | 434 | 378 | 75.23% |
| SMCI240621C00935000 | 2024-06-13 3:58PM EDT | 935.00 | 19.00 | 17.70 | 18.90 | +16.89 | +800.47% | 142 | 111 | 75.89% |
| SMCI240621C00940000 | 2024-06-13 3:53PM EDT | 940.00 | 17.80 | 16.80 | 17.90 | +15.75 | +768.29% | 567 | 753 | 76.53% |
| SMCI240621C00945000 | 2024-06-13 3:54PM EDT | 945.00 | 18.81 | 15.90 | 17.00 | +16.81 | +840.50% | 838 | 58 | 77.17% |
| SMCI240621C00950000 | 2024-06-13 3:59PM EDT | 950.00 | 16.20 | 15.50 | 15.80 | +14.30 | +752.63% | 5,512 | 1,646 | 77.91% |
| SMCI240621C00955000 | 2024-06-13 3:38PM EDT | 955.00 | 14.60 | 14.40 | 15.30 | +12.50 | +595.24% | 124 | 75 | 78.54% |
| SMCI240621C00960000 | 2024-06-13 3:51PM EDT | 960.00 | 15.20 | 14.30 | 15.30 | +13.52 | +804.76% | 515 | 269 | 80.83% |
| SMCI240621C00970000 | 2024-06-13 3:45PM EDT | 970.00 | 13.50 | 12.30 | 13.20 | +12.10 | +864.29% | 204 | 445 | 80.51% |
| SMCI240621C00980000 | 2024-06-13 3:59PM EDT | 980.00 | 11.80 | 11.20 | 12.00 | +10.55 | +844.00% | 542 | 374 | 81.97% |
| SMCI240621C00990000 | 2024-06-13 3:34PM EDT | 990.00 | 12.40 | 10.20 | 11.00 | +10.83 | +689.81% | 460 | 438 | 83.48% |
| SMCI240621C01000000 | 2024-06-13 3:59PM EDT | 1,000.00 | 9.93 | 9.50 | 10.10 | +8.78 | +763.48% | 9,098 | 3,438 | 85.25% |
| SMCI240621C01010000 | 2024-06-13 3:46PM EDT | 1,010.00 | 8.90 | 8.60 | 9.30 | +7.65 | +612.00% | 308 | 451 | 86.60% |
| SMCI240621C01020000 | 2024-06-13 3:56PM EDT | 1,020.00 | 8.69 | 7.90 | 8.70 | +7.79 | +865.56% | 143 | 303 | 88.30% |
| SMCI240621C01030000 | 2024-06-13 3:19PM EDT | 1,030.00 | 8.60 | 7.40 | 8.10 | +7.85 | +1,046.67% | 148 | 185 | 90.09% |
| SMCI240621C01040000 | 2024-06-13 3:29PM EDT | 1,040.00 | 7.45 | 6.90 | 7.50 | +6.50 | +684.21% | 134 | 226 | 91.69% |
| SMCI240621C01050000 | 2024-06-13 3:59PM EDT | 1,050.00 | 6.90 | 6.40 | 7.00 | +6.28 | +1,012.90% | 627 | 497 | 93.25% |
| SMCI240621C01060000 | 2024-06-13 3:58PM EDT | 1,060.00 | 6.50 | 6.10 | 6.60 | +5.70 | +712.50% | 219 | 362 | 95.20% |
| SMCI240621C01070000 | 2024-06-13 3:57PM EDT | 1,070.00 | 5.80 | 5.70 | 6.20 | +4.95 | +582.35% | 121 | 175 | 96.80% |
| SMCI240621C01080000 | 2024-06-13 2:58PM EDT | 1,080.00 | 5.60 | 5.30 | 5.90 | +5.14 | +1,117.39% | 294 | 278 | 98.44% |
| SMCI240621C01090000 | 2024-06-13 3:56PM EDT | 1,090.00 | 5.44 | 5.00 | 5.60 | +4.84 | +806.67% | 378 | 146 | 100.15% |
| SMCI240621C01100000 | 2024-06-13 3:59PM EDT | 1,100.00 | 5.10 | 4.80 | 5.20 | +4.65 | +1,033.33% | 3,057 | 794 | 101.73% |
| SMCI240621C01110000 | 2024-06-13 3:59PM EDT | 1,110.00 | 4.85 | 4.50 | 5.00 | +4.45 | +1,112.50% | 290 | 129 | 103.42% |
| SMCI240621C01120000 | 2024-06-13 3:56PM EDT | 1,120.00 | 4.52 | 4.20 | 4.80 | +4.22 | +1,406.67% | 199 | 171 | 104.98% |
| SMCI240621C01130000 | 2024-06-13 3:57PM EDT | 1,130.00 | 4.19 | 4.00 | 4.50 | +3.74 | +831.11% | 427 | 325 | 106.42% |
| SMCI240621C01140000 | 2024-06-13 3:54PM EDT | 1,140.00 | 4.40 | 3.80 | 4.30 | +3.98 | +947.62% | 166 | 226 | 108.02% |
| SMCI240621C01150000 | 2024-06-13 3:56PM EDT | 1,150.00 | 3.70 | 3.70 | 4.10 | +3.42 | +1,221.43% | 350 | 388 | 109.81% |
| SMCI240621C01160000 | 2024-06-13 3:47PM EDT | 1,160.00 | 3.50 | 3.50 | 3.90 | +3.29 | +1,566.67% | 64 | 156 | 111.22% |
| SMCI240621C01170000 | 2024-06-13 3:58PM EDT | 1,170.00 | 3.50 | 3.20 | 3.60 | +3.11 | +797.44% | 107 | 170 | 111.87% |
| SMCI240621C01180000 | 2024-06-13 3:54PM EDT | 1,180.00 | 3.30 | 3.00 | 3.40 | +3.00 | +1,000.00% | 88 | 110 | 113.01% |
| SMCI240621C01190000 | 2024-06-13 3:53PM EDT | 1,190.00 | 3.20 | 2.85 | 3.20 | +2.90 | +966.67% | 68 | 109 | 114.23% |
| SMCI240621C01200000 | 2024-06-13 3:59PM EDT | 1,200.00 | 2.95 | 2.75 | 3.00 | +2.75 | +1,375.00% | 2,704 | 1,750 | 115.52% |
| SMCI240621C01210000 | 2024-06-13 3:55PM EDT | 1,210.00 | 2.70 | 2.55 | 2.90 | +2.52 | +1,400.00% | 94 | 275 | 116.71% |
| SMCI240621C01220000 | 2024-06-13 3:53PM EDT | 1,220.00 | 2.65 | 2.40 | 2.75 | +2.40 | +960.00% | 134 | 380 | 117.82% |
| SMCI240621C01230000 | 2024-06-13 3:17PM EDT | 1,230.00 | 1.89 | 2.25 | 2.60 | +1.71 | +950.00% | 180 | 62 | 118.81% |
| SMCI240621C01240000 | 2024-06-13 2:26PM EDT | 1,240.00 | 2.54 | 2.10 | 2.45 | +2.19 | +625.71% | 51 | 147 | 119.70% |
| SMCI240621C01250000 | 2024-06-13 3:57PM EDT | 1,250.00 | 2.07 | 2.05 | 2.30 | +1.92 | +1,280.00% | 690 | 355 | 120.95% |
| SMCI240621C01260000 | 2024-06-13 3:50PM EDT | 1,260.00 | 1.84 | 1.85 | 2.15 | +1.69 | +1,126.67% | 63 | 264 | 121.39% |
| SMCI240621C01270000 | 2024-06-13 2:16PM EDT | 1,270.00 | 2.10 | 1.70 | 2.05 | +1.90 | +950.00% | 48 | 217 | 122.19% |
| SMCI240621C01280000 | 2024-06-13 3:52PM EDT | 1,280.00 | 1.85 | 1.65 | 1.95 | +1.70 | +1,133.33% | 87 | 76 | 123.44% |
| SMCI240621C01290000 | 2024-06-13 3:34PM EDT | 1,290.00 | 1.33 | 1.60 | 1.85 | +1.03 | +343.33% | 115 | 49 | 124.63% |
| SMCI240621C01300000 | 2024-06-13 3:59PM EDT | 1,300.00 | 1.65 | 1.45 | 1.65 | +1.55 | +1,550.00% | 745 | 1,015 | 124.54% |
| SMCI240621C01310000 | 2024-06-13 3:59PM EDT | 1,310.00 | 1.60 | 1.35 | 1.60 | +0.10 | +6.67% | 71 | 230 | 125.54% |
| SMCI240621C01320000 | 2024-06-13 3:56PM EDT | 1,320.00 | 1.40 | 1.30 | 1.60 | +1.26 | +900.00% | 40 | 182 | 127.15% |
| SMCI240621C01330000 | 2024-06-13 1:51PM EDT | 1,330.00 | 1.65 | 1.15 | 1.45 | +1.52 | +1,169.23% | 7 | 82 | 126.98% |
| SMCI240621C01340000 | 2024-06-13 3:59PM EDT | 1,340.00 | 1.35 | 1.10 | 1.35 | +1.30 | +2,600.00% | 64 | 71 | 127.73% |
| SMCI240621C01350000 | 2024-06-13 3:52PM EDT | 1,350.00 | 1.25 | 1.00 | 1.30 | +1.05 | +525.00% | 126 | 42 | 128.42% |
| SMCI240621C01360000 | 2024-06-13 3:44PM EDT | 1,360.00 | 1.02 | 0.95 | 1.20 | +0.92 | +920.00% | 57 | 61 | 129.00% |
| SMCI240621C01380000 | 2024-06-13 3:57PM EDT | 1,380.00 | 0.95 | 0.85 | 1.10 | +0.73 | +331.82% | 63 | 186 | 130.76% |
| SMCI240621C01400000 | 2024-06-13 3:58PM EDT | 1,400.00 | 0.90 | 0.75 | 0.95 | +0.85 | +1,700.00% | 179 | 520 | 131.79% |
| SMCI240621C01420000 | 2024-06-13 3:58PM EDT | 1,420.00 | 0.80 | 0.65 | 0.85 | +0.75 | +1,500.00% | 34 | 417 | 132.91% |
| SMCI240621C01440000 | 2024-06-13 3:46PM EDT | 1,440.00 | 0.70 | 0.55 | 0.75 | +0.65 | +1,300.00% | 42 | 43 | 133.74% |
| SMCI240621C01460000 | 2024-06-13 3:16PM EDT | 1,460.00 | 0.40 | 0.45 | 0.70 | +0.35 | +700.00% | 61 | 47 | 134.86% |
| SMCI240621C01480000 | 2024-06-13 2:17PM EDT | 1,480.00 | 0.65 | 0.40 | 0.65 | +0.60 | +1,200.00% | 20 | 37 | 136.43% |
| SMCI240621C01500000 | 2024-06-13 3:55PM EDT | 1,500.00 | 0.55 | 0.40 | 0.55 | +0.50 | +1,000.00% | 502 | 745 | 137.79% |
| SMCI240621C01520000 | 2024-06-13 12:17PM EDT | 1,520.00 | 0.45 | 0.30 | 0.50 | +0.15 | +50.00% | 15 | 56 | 137.99% |
| SMCI240621C01540000 | 2024-06-13 2:42PM EDT | 1,540.00 | 0.41 | 0.35 | 0.45 | +0.22 | +115.79% | 4 | 68 | 140.72% |
| SMCI240621C01560000 | 2024-06-13 3:48PM EDT | 1,560.00 | 0.36 | 0.20 | 0.45 | -0.24 | -40.00% | 4 | 67 | 140.33% |
| SMCI240621C01580000 | 2024-06-13 2:46PM EDT | 1,580.00 | 0.35 | 0.20 | 0.40 | +0.30 | +600.00% | 82 | 23 | 141.80% |
| SMCI240621C01600000 | 2024-06-13 2:24PM EDT | 1,600.00 | 0.35 | 0.15 | 0.35 | +0.31 | +775.00% | 27 | 678 | 141.80% |
| SMCI240621C01610000 | 2024-06-13 2:37PM EDT | 1,610.00 | 0.30 | 0.20 | 0.35 | +0.05 | +20.00% | 16 | 16 | 144.43% |
| SMCI240621C01620000 | 2024-06-13 2:53PM EDT | 1,620.00 | 0.20 | 0.15 | 0.35 | -0.86 | -81.13% | 37 | 16 | 144.34% |
| SMCI240621C01630000 | 2024-06-10 9:43AM EDT | 1,630.00 | 0.10 | 0.10 | 0.30 | 0.00 | - | 2 | 11 | 142.38% |
| SMCI240621C01640000 | 2024-06-13 2:45PM EDT | 1,640.00 | 0.22 | 0.10 | 0.30 | -0.02 | -8.33% | 25 | 14 | 143.55% |
| SMCI240621C01650000 | 2024-06-13 3:35PM EDT | 1,650.00 | 0.15 | 0.05 | 0.30 | +0.10 | +200.00% | 31 | 41 | 142.97% |
| SMCI240621C01660000 | 2024-06-13 3:52PM EDT | 1,660.00 | 0.21 | 0.10 | 0.30 | -0.64 | -75.29% | 4 | 11 | 146.00% |
| SMCI240621C01670000 | 2024-06-13 2:35PM EDT | 1,670.00 | 0.20 | 0.05 | 0.30 | +0.15 | +300.00% | 14 | 52 | 145.31% |
| SMCI240621C01680000 | 2024-06-13 3:58PM EDT | 1,680.00 | 0.20 | 0.05 | 0.30 | +0.05 | +33.33% | 2 | 19 | 146.48% |
| SMCI240621C01690000 | 2024-06-13 12:57PM EDT | 1,690.00 | 0.10 | 0.15 | 0.25 | -0.05 | -33.33% | 3 | 316 | 149.61% |
| SMCI240621C01700000 | 2024-06-13 3:58PM EDT | 1,700.00 | 0.20 | 0.10 | 0.25 | +0.10 | +100.00% | 21 | 565 | 148.83% |
| SMCI240621C01710000 | 2024-06-13 2:25PM EDT | 1,710.00 | 0.20 | 0.05 | 0.25 | +0.15 | +300.00% | 42 | 54 | 147.85% |
| SMCI240621C01720000 | 2024-06-13 2:50PM EDT | 1,720.00 | 0.15 | 0.05 | 0.25 | -0.05 | -25.00% | 20 | 18 | 149.02% |
| SMCI240621C01730000 | 2024-06-13 2:50PM EDT | 1,730.00 | 0.10 | 0.05 | 0.25 | -0.05 | -33.33% | 33 | 16 | 150.20% |
| SMCI240621C01740000 | 2024-06-13 11:58AM EDT | 1,740.00 | 0.16 | 0.05 | 0.25 | -0.19 | -54.29% | 52 | 15 | 151.17% |
| SMCI240621C01750000 | 2024-06-13 12:22PM EDT | 1,750.00 | 0.15 | 0.05 | 0.25 | +0.10 | +200.00% | 96 | 79 | 152.34% |
| SMCI240621C01760000 | 2024-06-13 2:22PM EDT | 1,760.00 | 0.17 | 0.00 | 0.25 | +0.12 | +240.00% | 6 | 33 | 150.98% |
| SMCI240621C01770000 | 2024-06-13 2:17PM EDT | 1,770.00 | 0.25 | 0.00 | 0.20 | -0.20 | -44.44% | 1 | 4 | 149.22% |
| SMCI240621C01780000 | 2024-06-13 12:44PM EDT | 1,780.00 | 0.11 | 0.00 | 0.20 | +0.01 | +10.00% | 30 | 9 | 150.20% |
| SMCI240621C01790000 | 2024-06-13 1:32PM EDT | 1,790.00 | 0.13 | 0.00 | 0.20 | +0.08 | +160.00% | 85 | 34 | 151.17% |
| SMCI240621C01800000 | 2024-06-13 3:16PM EDT | 1,800.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 250 | 587 | 155.27% |
| SMCI240621C01810000 | 2024-06-13 2:56PM EDT | 1,810.00 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 7 | 42 | 153.32% |
| SMCI240621C01820000 | 2024-06-13 12:12PM EDT | 1,820.00 | 0.05 | 0.00 | 0.20 | +0.01 | +25.00% | 64 | 62 | 154.30% |
| SMCI240621C01830000 | 2024-06-13 12:07PM EDT | 1,830.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 11 | 57 | 158.20% |
| SMCI240621C01840000 | 2024-06-13 3:54PM EDT | 1,840.00 | 0.10 | 0.05 | 0.10 | +0.08 | +400.00% | 119 | 776 | 152.73% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621P00120000 | 2024-06-10 2:00PM EDT | 120.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 84 | 1,076 | 384.38% |
| SMCI240621P00125000 | 2024-04-05 10:12AM EDT | 125.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 143 | 455.47% |
| SMCI240621P00130000 | 2024-05-31 12:49PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 632 | 368.75% |
| SMCI240621P00135000 | 2024-05-01 10:59AM EDT | 135.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 37 | 154 | 419.92% |
| SMCI240621P00140000 | 2024-05-24 1:20PM EDT | 140.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 4 | 185 | 373.44% |
| SMCI240621P00145000 | 2024-03-25 2:33PM EDT | 145.00 | 0.45 | 0.00 | 0.85 | 0.00 | - | 50 | 153 | 450.00% |
| SMCI240621P00150000 | 2024-05-16 12:32PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 360 | 340.63% |
| SMCI240621P00155000 | 2024-05-01 2:23PM EDT | 155.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 59 | 374.61% |
| SMCI240621P00160000 | 2024-04-25 2:14PM EDT | 160.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 761 | 358.59% |
| SMCI240621P00165000 | 2024-05-17 1:31PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 335 | 50.00% |
| SMCI240621P00170000 | 2024-06-03 9:30AM EDT | 170.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 549 | 317.19% |
| SMCI240621P00175000 | 2024-05-31 11:00AM EDT | 175.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 137 | 50.00% |
| SMCI240621P00180000 | 2024-05-31 12:50PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 552 | 306.25% |
| SMCI240621P00185000 | 2024-05-23 11:09AM EDT | 185.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 718 | 317.19% |
| SMCI240621P00190000 | 2024-05-30 10:36AM EDT | 190.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 387 | 295.31% |
| SMCI240621P00195000 | 2024-06-03 11:04AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 377 | 529 | 290.63% |
| SMCI240621P00200000 | 2024-06-05 12:18PM EDT | 200.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 709 | 285.94% |
| SMCI240621P00210000 | 2024-05-30 12:15PM EDT | 210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 441 | 291.41% |
| SMCI240621P00220000 | 2024-06-03 11:28AM EDT | 220.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 311 | 282.03% |
| SMCI240621P00230000 | 2024-06-04 2:03PM EDT | 230.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 741 | 273.44% |
| SMCI240621P00240000 | 2024-06-03 3:42PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 346 | 50.00% |
| SMCI240621P00250000 | 2024-06-13 3:18PM EDT | 250.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 9 | 453 | 243.75% |
| SMCI240621P00260000 | 2024-05-31 2:43PM EDT | 260.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 11 | 394 | 249.22% |
| SMCI240621P00270000 | 2024-06-10 9:30AM EDT | 270.00 | 0.33 | 0.00 | 0.10 | 0.00 | - | 4 | 348 | 241.41% |
| SMCI240621P00280000 | 2024-06-05 10:30AM EDT | 280.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 1,091 | 221.88% |
| SMCI240621P00290000 | 2024-06-12 10:12AM EDT | 290.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 193 | 235.16% |
| SMCI240621P00300000 | 2024-06-12 3:21PM EDT | 300.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 383 | 208.59% |
| SMCI240621P00310000 | 2024-06-07 1:41PM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 332 | 202.34% |
| SMCI240621P00320000 | 2024-06-07 10:07AM EDT | 320.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 107 | 214.84% |
| SMCI240621P00330000 | 2024-06-10 11:19AM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 86 | 190.63% |
| SMCI240621P00340000 | 2024-06-11 10:45AM EDT | 340.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 120 | 195.31% |
| SMCI240621P00350000 | 2024-06-11 3:46PM EDT | 350.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 22 | 352 | 189.84% |
| SMCI240621P00360000 | 2024-06-11 1:59PM EDT | 360.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 163 | 190.63% |
| SMCI240621P00370000 | 2024-05-29 10:21AM EDT | 370.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 2 | 249 | 178.91% |
| SMCI240621P00380000 | 2024-06-13 1:10PM EDT | 380.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 109 | 173.44% |
| SMCI240621P00390000 | 2024-06-13 1:17PM EDT | 390.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 109 | 167.97% |
| SMCI240621P00400000 | 2024-06-13 3:54PM EDT | 400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 27 | 494 | 163.28% |
| SMCI240621P00410000 | 2024-06-12 10:36AM EDT | 410.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 136 | 158.20% |
| SMCI240621P00420000 | 2024-06-13 3:27PM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 249 | 50.00% |
| SMCI240621P00430000 | 2024-06-13 3:26PM EDT | 430.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 2 | 76 | 154.10% |
| SMCI240621P00440000 | 2024-06-13 11:16AM EDT | 440.00 | 0.06 | 0.00 | 0.15 | +0.01 | +20.00% | 2 | 125 | 149.22% |
| SMCI240621P00450000 | 2024-06-13 3:11PM EDT | 450.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 109 | 563 | 144.73% |
| SMCI240621P00460000 | 2024-06-13 9:45AM EDT | 460.00 | 0.05 | 0.00 | 0.15 | -0.02 | -28.57% | 2 | 132 | 140.23% |
| SMCI240621P00470000 | 2024-06-13 11:37AM EDT | 470.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 14 | 128 | 139.45% |
| SMCI240621P00480000 | 2024-06-13 2:47PM EDT | 480.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 345 | 146 | 137.89% |
| SMCI240621P00490000 | 2024-06-10 10:00AM EDT | 490.00 | 0.09 | 0.00 | 0.15 | -0.16 | -64.00% | 1 | 126 | 127.15% |
| SMCI240621P00500000 | 2024-06-13 3:31PM EDT | 500.00 | 0.07 | 0.05 | 0.15 | -0.04 | -36.36% | 32 | 713 | 126.37% |
| SMCI240621P00510000 | 2024-06-05 12:36PM EDT | 510.00 | 0.08 | 0.00 | 0.15 | -0.13 | -61.90% | 1 | 127 | 118.75% |
| SMCI240621P00520000 | 2024-06-13 12:09PM EDT | 520.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 8 | 486 | 114.84% |
| SMCI240621P00530000 | 2024-06-13 3:23PM EDT | 530.00 | 0.09 | 0.00 | 0.20 | -0.21 | -70.00% | 4 | 255 | 114.06% |
| SMCI240621P00540000 | 2024-06-13 3:12PM EDT | 540.00 | 0.14 | 0.00 | 0.20 | -0.01 | -6.67% | 2 | 209 | 109.96% |
| SMCI240621P00550000 | 2024-06-13 2:39PM EDT | 550.00 | 0.10 | 0.05 | 0.20 | -0.10 | -50.00% | 11 | 592 | 108.50% |
| SMCI240621P00560000 | 2024-06-13 10:47AM EDT | 560.00 | 0.12 | 0.10 | 0.25 | -0.08 | -40.00% | 3 | 198 | 108.40% |
| SMCI240621P00570000 | 2024-06-13 10:34AM EDT | 570.00 | 0.15 | 0.05 | 0.25 | -0.10 | -40.00% | 2 | 285 | 102.64% |
| SMCI240621P00580000 | 2024-06-13 1:32PM EDT | 580.00 | 0.19 | 0.05 | 0.25 | -0.06 | -24.00% | 8 | 259 | 98.83% |
| SMCI240621P00590000 | 2024-06-12 3:51PM EDT | 590.00 | 0.18 | 0.05 | 0.30 | -0.12 | -40.00% | 20 | 218 | 96.58% |
| SMCI240621P00600000 | 2024-06-13 3:52PM EDT | 600.00 | 0.23 | 0.15 | 0.25 | -0.12 | -34.29% | 121 | 1,331 | 94.14% |
| SMCI240621P00610000 | 2024-06-13 12:15PM EDT | 610.00 | 0.21 | 0.10 | 0.35 | -0.19 | -47.50% | 17 | 299 | 91.60% |
| SMCI240621P00620000 | 2024-06-13 3:14PM EDT | 620.00 | 0.22 | 0.15 | 0.35 | -0.28 | -56.00% | 45 | 398 | 88.87% |
| SMCI240621P00630000 | 2024-06-13 3:51PM EDT | 630.00 | 0.30 | 0.25 | 0.40 | -0.35 | -53.85% | 84 | 575 | 87.89% |
| SMCI240621P00640000 | 2024-06-13 1:46PM EDT | 640.00 | 0.26 | 0.20 | 0.35 | -0.74 | -74.00% | 65 | 2,030 | 82.32% |
| SMCI240621P00650000 | 2024-06-13 3:56PM EDT | 650.00 | 0.35 | 0.30 | 0.35 | -0.80 | -69.57% | 428 | 2,338 | 80.27% |
| SMCI240621P00660000 | 2024-06-13 3:14PM EDT | 660.00 | 0.40 | 0.30 | 0.50 | -1.10 | -73.33% | 202 | 753 | 78.66% |
| SMCI240621P00670000 | 2024-06-13 3:58PM EDT | 670.00 | 0.40 | 0.45 | 0.60 | -1.65 | -80.49% | 220 | 1,090 | 77.78% |
| SMCI240621P00680000 | 2024-06-13 3:58PM EDT | 680.00 | 0.50 | 0.50 | 0.65 | -2.25 | -81.82% | 128 | 735 | 74.90% |
| SMCI240621P00690000 | 2024-06-13 3:57PM EDT | 690.00 | 0.65 | 0.60 | 0.75 | -3.05 | -82.43% | 200 | 620 | 72.75% |
| SMCI240621P00700000 | 2024-06-13 3:57PM EDT | 700.00 | 0.95 | 0.90 | 0.95 | -4.05 | -81.00% | 1,352 | 2,030 | 72.44% |
| SMCI240621P00710000 | 2024-06-13 3:58PM EDT | 710.00 | 1.14 | 1.05 | 1.30 | -5.16 | -81.90% | 752 | 1,234 | 71.31% |
| SMCI240621P00720000 | 2024-06-13 3:58PM EDT | 720.00 | 1.50 | 1.25 | 1.55 | -6.78 | -81.88% | 402 | 581 | 69.39% |
| SMCI240621P00730000 | 2024-06-13 3:54PM EDT | 730.00 | 1.80 | 1.80 | 2.05 | -8.55 | -82.61% | 314 | 517 | 69.46% |
| SMCI240621P00740000 | 2024-06-13 3:52PM EDT | 740.00 | 2.25 | 2.15 | 2.60 | -10.98 | -82.99% | 694 | 880 | 68.12% |
| SMCI240621P00750000 | 2024-06-13 3:54PM EDT | 750.00 | 3.00 | 2.85 | 3.10 | -14.00 | -82.35% | 2,028 | 1,282 | 67.07% |
| SMCI240621P00760000 | 2024-06-13 3:59PM EDT | 760.00 | 3.60 | 3.60 | 4.20 | -16.90 | -82.44% | 914 | 677 | 66.91% |
| SMCI240621P00770000 | 2024-06-13 3:58PM EDT | 770.00 | 4.80 | 4.70 | 5.20 | -20.41 | -80.96% | 894 | 545 | 66.38% |
| SMCI240621P00780000 | 2024-06-13 3:58PM EDT | 780.00 | 6.38 | 6.00 | 6.60 | -24.32 | -79.22% | 1,185 | 589 | 66.13% |
| SMCI240621P00790000 | 2024-06-13 3:59PM EDT | 790.00 | 7.56 | 7.60 | 8.30 | -32.28 | -81.02% | 1,135 | 550 | 65.94% |
| SMCI240621P00800000 | 2024-06-13 3:59PM EDT | 800.00 | 9.80 | 9.80 | 10.20 | -33.20 | -77.21% | 2,555 | 1,132 | 65.99% |
| SMCI240621P00810000 | 2024-06-13 3:59PM EDT | 810.00 | 12.00 | 11.80 | 12.70 | -41.80 | -77.70% | 944 | 318 | 65.65% |
| SMCI240621P00820000 | 2024-06-13 3:59PM EDT | 820.00 | 14.00 | 14.50 | 15.60 | -38.50 | -73.33% | 587 | 332 | 65.74% |
| SMCI240621P00830000 | 2024-06-13 3:56PM EDT | 830.00 | 18.04 | 17.70 | 18.70 | -43.41 | -70.64% | 710 | 516 | 65.69% |
| SMCI240621P00840000 | 2024-06-13 3:59PM EDT | 840.00 | 22.00 | 21.40 | 22.60 | -57.50 | -72.33% | 636 | 578 | 66.08% |
| SMCI240621P00850000 | 2024-06-13 3:59PM EDT | 850.00 | 25.00 | 25.60 | 26.80 | -58.30 | -69.99% | 1,976 | 557 | 66.38% |
| SMCI240621P00860000 | 2024-06-13 3:59PM EDT | 860.00 | 30.64 | 30.20 | 31.60 | -58.68 | -65.70% | 610 | 366 | 66.76% |
| SMCI240621P00865000 | 2024-06-13 3:59PM EDT | 865.00 | 32.30 | 32.80 | 34.10 | -62.16 | -65.81% | 547 | 101 | 67.00% |
| SMCI240621P00870000 | 2024-06-13 3:59PM EDT | 870.00 | 35.25 | 35.10 | 37.00 | -53.03 | -60.07% | 535 | 255 | 67.14% |
| SMCI240621P00875000 | 2024-06-13 3:53PM EDT | 875.00 | 35.65 | 37.90 | 39.90 | -64.35 | -64.35% | 232 | 116 | 67.54% |
| SMCI240621P00880000 | 2024-06-13 3:58PM EDT | 880.00 | 41.60 | 40.70 | 41.90 | -71.90 | -63.35% | 320 | 255 | 66.91% |
| SMCI240621P00885000 | 2024-06-13 3:56PM EDT | 885.00 | 43.00 | 43.70 | 45.60 | -60.81 | -58.58% | 59 | 113 | 67.83% |
| SMCI240621P00890000 | 2024-06-13 2:17PM EDT | 890.00 | 47.40 | 46.80 | 48.90 | -65.10 | -57.87% | 49 | 186 | 68.29% |
| SMCI240621P00895000 | 2024-06-13 3:50PM EDT | 895.00 | 49.10 | 50.10 | 52.10 | -68.65 | -58.30% | 10 | 64 | 68.66% |
| SMCI240621P00900000 | 2024-06-13 3:53PM EDT | 900.00 | 54.00 | 53.20 | 55.00 | -69.95 | -56.43% | 282 | 693 | 68.38% |
| SMCI240621P00905000 | 2024-06-12 10:20AM EDT | 905.00 | 117.27 | 56.40 | 59.60 | 0.00 | - | 1 | 84 | 69.63% |
| SMCI240621P00910000 | 2024-06-13 2:12PM EDT | 910.00 | 58.72 | 60.00 | 63.10 | -78.88 | -57.33% | 10 | 128 | 70.06% |
| SMCI240621P00915000 | 2024-06-13 2:02PM EDT | 915.00 | 60.30 | 63.60 | 67.10 | -8.60 | -12.48% | 7 | 56 | 70.82% |
| SMCI240621P00920000 | 2024-06-13 2:51PM EDT | 920.00 | 63.77 | 67.30 | 70.50 | -82.50 | -56.40% | 16 | 116 | 70.92% |
| SMCI240621P00925000 | 2024-06-13 2:38PM EDT | 925.00 | 68.00 | 71.20 | 74.70 | -89.72 | -56.89% | 27 | 29 | 71.89% |
| SMCI240621P00930000 | 2024-06-13 3:53PM EDT | 930.00 | 70.94 | 75.10 | 78.30 | -99.49 | -58.38% | 19 | 228 | 72.11% |
| SMCI240621P00935000 | 2024-06-13 11:38AM EDT | 935.00 | 95.60 | 79.10 | 82.20 | -64.81 | -40.40% | 1 | 37 | 72.59% |
| SMCI240621P00940000 | 2024-06-13 3:53PM EDT | 940.00 | 78.67 | 83.10 | 86.40 | -87.72 | -52.72% | 22 | 101 | 73.27% |
| SMCI240621P00945000 | 2024-06-13 3:26PM EDT | 945.00 | 93.40 | 87.20 | 90.40 | -82.40 | -46.87% | 1 | 21 | 73.71% |
| SMCI240621P00950000 | 2024-06-13 3:49PM EDT | 950.00 | 88.00 | 91.60 | 94.40 | -69.93 | -44.28% | 36 | 180 | 74.37% |
| SMCI240621P00955000 | 2024-06-12 2:32PM EDT | 955.00 | 176.92 | 95.60 | 99.10 | 0.00 | - | 130 | 131 | 75.26% |
| SMCI240621P00960000 | 2024-06-13 3:19PM EDT | 960.00 | 106.60 | 99.80 | 103.40 | -75.33 | -41.41% | 12 | 343 | 75.81% |
| SMCI240621P00970000 | 2024-06-13 1:11PM EDT | 970.00 | 114.95 | 108.50 | 111.70 | -88.55 | -43.51% | 1 | 70 | 76.57% |
| SMCI240621P00980000 | 2024-06-13 11:43AM EDT | 980.00 | 140.00 | 117.40 | 120.60 | -59.98 | -29.99% | 14 | 81 | 77.94% |
| SMCI240621P00990000 | 2024-06-13 12:25PM EDT | 990.00 | 145.00 | 126.40 | 130.00 | -69.50 | -32.40% | 3 | 78 | 79.80% |
| SMCI240621P01000000 | 2024-06-13 3:16PM EDT | 1,000.00 | 143.00 | 135.70 | 138.90 | -81.50 | -36.30% | 55 | 168 | 81.07% |
| SMCI240621P01010000 | 2024-06-13 10:02AM EDT | 1,010.00 | 206.90 | 144.80 | 148.40 | -16.20 | -7.26% | 1 | 61 | 82.65% |
| SMCI240621P01020000 | 2024-06-13 10:00AM EDT | 1,020.00 | 228.73 | 154.10 | 157.70 | -14.97 | -6.14% | 10 | 83 | 83.95% |
| SMCI240621P01030000 | 2024-06-13 1:11PM EDT | 1,030.00 | 170.47 | 163.60 | 167.20 | -84.93 | -33.25% | 1 | 59 | 85.69% |
| SMCI240621P01040000 | 2024-06-11 11:40AM EDT | 1,040.00 | 266.60 | 173.00 | 176.60 | 0.00 | - | 4 | 29 | 86.83% |
| SMCI240621P01050000 | 2024-06-10 3:35PM EDT | 1,050.00 | 256.60 | 182.70 | 186.00 | 0.00 | - | 1 | 83 | 88.32% |
| SMCI240621P01060000 | 2024-06-12 2:49PM EDT | 1,060.00 | 285.64 | 191.90 | 196.10 | 0.00 | - | 1 | 5 | 90.03% |
| SMCI240621P01070000 | 2024-05-10 12:10PM EDT | 1,070.00 | 275.80 | 297.80 | 303.50 | 0.00 | - | 1 | 17 | 307.29% |
| SMCI240621P01080000 | 2024-06-11 10:57AM EDT | 1,080.00 | 290.50 | 211.20 | 215.40 | -12.00 | -3.97% | 1 | 6 | 92.94% |
| SMCI240621P01090000 | 2024-06-12 3:29PM EDT | 1,090.00 | 318.74 | 220.90 | 224.70 | 0.00 | - | 1 | 0 | 93.33% |
| SMCI240621P01100000 | 2024-06-11 10:33AM EDT | 1,100.00 | 324.50 | 230.80 | 234.60 | 0.00 | - | 2 | 13 | 95.64% |
| SMCI240621P01110000 | 2024-06-03 9:40AM EDT | 1,110.00 | 312.60 | 240.30 | 244.60 | 0.00 | - | 2 | 0 | 97.03% |
| SMCI240621P01120000 | 2024-05-31 10:12AM EDT | 1,120.00 | 323.97 | 250.10 | 254.10 | 0.00 | - | 1 | 0 | 97.66% |
| SMCI240621P01130000 | 2024-06-11 10:12AM EDT | 1,130.00 | 357.70 | 259.80 | 263.70 | 0.00 | - | 2 | 0 | 98.03% |
| SMCI240621P01140000 | 2024-05-29 9:55AM EDT | 1,140.00 | 305.10 | 269.60 | 273.90 | 0.00 | - | 1 | 0 | 100.61% |
| SMCI240621P01150000 | 2024-06-11 10:30AM EDT | 1,150.00 | 370.80 | 279.70 | 283.10 | 0.00 | - | 2 | 0 | 100.62% |
| SMCI240621P01160000 | 2024-06-06 3:59PM EDT | 1,160.00 | 381.90 | 289.20 | 293.50 | 0.00 | - | 201 | 0 | 102.71% |
| SMCI240621P01170000 | 2024-06-11 11:08AM EDT | 1,170.00 | 397.30 | 299.00 | 303.10 | 0.00 | - | 4 | 0 | 102.70% |
| SMCI240621P01180000 | 2024-06-12 9:36AM EDT | 1,180.00 | 396.20 | 308.80 | 313.10 | 0.00 | - | 2 | 0 | 104.19% |
| SMCI240621P01190000 | 2024-05-13 1:54PM EDT | 1,190.00 | 404.58 | 408.80 | 419.40 | 0.00 | - | 1 | 0 | 345.62% |
| SMCI240621P01200000 | 2024-06-12 9:34AM EDT | 1,200.00 | 412.80 | 328.80 | 332.60 | 0.00 | - | 1 | 0 | 106.42% |
| SMCI240621P01210000 | 2024-06-12 9:34AM EDT | 1,210.00 | 422.80 | 338.40 | 342.70 | 0.00 | - | 1 | 0 | 107.10% |
| SMCI240621P01220000 | 2024-05-24 10:42AM EDT | 1,220.00 | 339.40 | 348.20 | 352.50 | 0.00 | - | 2 | 0 | 107.06% |
| SMCI240621P01230000 | 2024-06-11 9:46AM EDT | 1,230.00 | 450.70 | 358.10 | 362.40 | 0.00 | - | 2 | 0 | 107.98% |
| SMCI240621P01240000 | 2024-04-22 12:06PM EDT | 1,240.00 | 540.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI240621P01250000 | 2024-06-12 9:41AM EDT | 1,250.00 | 460.10 | 378.10 | 381.70 | 0.00 | - | 4 | 0 | 107.28% |
| SMCI240621P01260000 | 2024-06-11 10:11AM EDT | 1,260.00 | 487.10 | 387.70 | 392.00 | 0.00 | - | 5 | 0 | 108.45% |
| SMCI240621P01270000 | 2024-05-01 11:32AM EDT | 1,270.00 | 560.92 | 476.00 | 495.10 | 0.00 | - | 2 | 0 | 357.65% |
| SMCI240621P01280000 | 2024-06-10 2:58PM EDT | 1,280.00 | 485.70 | 407.50 | 411.40 | 0.00 | - | 2 | 0 | 104.49% |
| SMCI240621P01290000 | 2024-04-22 12:11PM EDT | 1,290.00 | 597.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240621P01300000 | 2024-06-11 9:46AM EDT | 1,300.00 | 523.70 | 427.60 | 431.20 | 0.00 | - | 2 | 0 | 106.79% |
| SMCI240621P01310000 | 2024-05-07 9:56AM EDT | 1,310.00 | 494.20 | 524.50 | 536.40 | 0.00 | - | 1 | 0 | 380.51% |
| SMCI240621P01320000 | 2024-05-24 11:52AM EDT | 1,320.00 | 454.00 | 447.20 | 451.60 | 0.00 | - | 4 | 0 | 110.25% |
| SMCI240621P01340000 | 2024-06-11 10:47AM EDT | 1,340.00 | 561.70 | 467.00 | 471.00 | 0.00 | - | 2 | 0 | 96.09% |
| SMCI240621P01360000 | 2024-05-24 10:44AM EDT | 1,360.00 | 477.10 | 486.90 | 491.30 | 0.00 | - | 10 | 0 | 105.86% |
| SMCI240621P01380000 | 2024-05-01 3:21PM EDT | 1,380.00 | 624.60 | 586.00 | 604.00 | 0.00 | - | 38 | 0 | 391.15% |
| SMCI240621P01400000 | 2024-05-28 2:54PM EDT | 1,400.00 | 529.79 | 527.00 | 531.00 | 0.00 | - | 10 | 0 | 104.69% |
| SMCI240621P01420000 | 2024-05-01 3:21PM EDT | 1,420.00 | 665.60 | 626.00 | 644.00 | 0.00 | - | 35 | 0 | 402.64% |
| SMCI240621P01440000 | 2024-05-23 10:04AM EDT | 1,440.00 | 522.30 | 566.80 | 571.20 | 0.00 | - | 1 | 0 | 110.35% |
| SMCI240621P01460000 | 2024-05-01 3:19PM EDT | 1,460.00 | 700.20 | 666.00 | 685.00 | 0.00 | - | 84 | 0 | 414.66% |
| SMCI240621P01480000 | 2024-05-01 3:21PM EDT | 1,480.00 | 723.50 | 686.00 | 704.00 | 0.00 | - | 39 | 0 | 418.95% |
| SMCI240621P01500000 | 2024-05-28 11:10AM EDT | 1,500.00 | 611.17 | 619.90 | 633.80 | 0.00 | - | 4 | 0 | 192.41% |
| SMCI240621P01520000 | 2024-05-01 3:21PM EDT | 1,520.00 | 765.30 | 726.00 | 745.10 | 0.00 | - | 52 | 0 | 430.41% |
| SMCI240621P01540000 | 2024-05-01 3:21PM EDT | 1,540.00 | 783.90 | 746.00 | 765.10 | 0.00 | - | 33 | 0 | 435.42% |
| SMCI240621P01560000 | 2024-05-01 3:21PM EDT | 1,560.00 | 801.71 | 766.00 | 785.00 | 0.00 | - | 32 | 0 | 440.23% |
| SMCI240621P01580000 | 2024-02-26 12:07PM EDT | 1,580.00 | 737.70 | 607.60 | 620.00 | 0.00 | - | 1 | 15 | 0.00% |
| SMCI240621P01600000 | 2024-05-28 11:43AM EDT | 1,600.00 | 709.00 | 719.90 | 735.40 | 0.00 | - | 5 | 0 | 220.91% |
| SMCI240621P01620000 | 2024-03-25 12:09PM EDT | 1,620.00 | 614.50 | 859.20 | 869.10 | 0.00 | - | 1 | 0 | 512.27% |
| SMCI240621P01630000 | 2024-03-06 10:52AM EDT | 1,630.00 | 604.40 | 673.70 | 685.00 | 0.00 | - | 2 | 2 | 0.00% |
| SMCI240621P01640000 | 2024-03-18 11:30AM EDT | 1,640.00 | 692.60 | 681.40 | 693.30 | 0.00 | - | - | 1 | 0.00% |
| SMCI240621P01660000 | 2024-03-12 1:07PM EDT | 1,660.00 | 593.70 | 720.20 | 733.00 | 0.00 | - | - | 1 | 0.00% |
| SMCI240621P01680000 | 2024-03-12 2:41PM EDT | 1,680.00 | 603.40 | 739.90 | 752.30 | 0.00 | - | - | 8 | 0.00% |
| SMCI240621P01700000 | 2024-05-30 9:34AM EDT | 1,700.00 | 876.00 | 819.90 | 834.00 | 0.00 | - | 1 | 0 | 227.47% |
| SMCI240621P01720000 | 2024-05-20 9:32AM EDT | 1,720.00 | 808.30 | 839.90 | 854.90 | 0.00 | - | - | 0 | 237.18% |
| SMCI240621P01750000 | 2024-04-19 11:51AM EDT | 1,750.00 | 984.53 | 853.10 | 868.30 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI240621P01800000 | 2024-05-24 10:30AM EDT | 1,800.00 | 918.52 | 919.90 | 936.00 | 0.00 | - | 3 | 0 | 256.82% |
| SMCI240621P01820000 | 2024-05-30 9:34AM EDT | 1,820.00 | 996.00 | 939.90 | 952.00 | 0.00 | - | 1 | 0 | 226.64% |
| SMCI240621P01830000 | 2024-05-15 2:59PM EDT | 1,830.00 | 882.60 | 949.90 | 963.20 | 0.00 | - | 1 | 0 | 239.87% |
| SMCI240621P01840000 | 2024-04-22 12:03PM EDT | 1,840.00 | 1,134.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.