Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240719C00350000 | 2024-06-27 2:01PM EDT | 350.00 | 533.10 | 486.80 | 490.10 | 0.00 | - | 2 | 7 | 189.31% |
| SMCI240719C00370000 | 2024-07-01 3:59PM EDT | 370.00 | 443.52 | 466.80 | 470.30 | 0.00 | - | 1 | 1 | 180.15% |
| SMCI240719C00380000 | 2024-07-01 9:58AM EDT | 380.00 | 450.85 | 456.90 | 460.10 | +40.40 | +9.84% | 1 | 2 | 173.80% |
| SMCI240719C00390000 | 2024-07-02 10:40AM EDT | 390.00 | 440.25 | 446.90 | 450.40 | -26.34 | -5.65% | 3 | 1 | 171.29% |
| SMCI240719C00400000 | 2024-06-26 11:54AM EDT | 400.00 | 436.45 | 436.90 | 440.30 | +16.80 | +4.00% | 1 | 10 | 165.26% |
| SMCI240719C00410000 | 2024-06-24 3:43PM EDT | 410.00 | 425.40 | 427.00 | 430.50 | 0.00 | - | - | 1 | 162.70% |
| SMCI240719C00420000 | 2024-06-18 12:39PM EDT | 420.00 | 500.70 | 417.00 | 420.40 | 0.00 | - | 4 | 5 | 156.93% |
| SMCI240719C00430000 | 2024-06-28 3:26PM EDT | 430.00 | 415.50 | 407.10 | 410.60 | 0.00 | - | 4 | 13 | 154.35% |
| SMCI240719C00450000 | 2024-06-20 2:50PM EDT | 450.00 | 471.95 | 387.20 | 390.50 | 0.00 | - | 4 | 8 | 144.87% |
| SMCI240719C00460000 | 2024-07-01 11:34AM EDT | 460.00 | 360.40 | 377.20 | 380.60 | 0.00 | - | 4 | 9 | 140.97% |
| SMCI240719C00470000 | 2024-06-25 11:02AM EDT | 470.00 | 373.30 | 367.30 | 370.80 | 0.00 | - | 2 | 3 | 138.31% |
| SMCI240719C00480000 | 2024-06-27 11:23AM EDT | 480.00 | 393.70 | 357.40 | 360.60 | 0.00 | - | 3 | 6 | 133.25% |
| SMCI240719C00490000 | 2024-07-01 1:10PM EDT | 490.00 | 321.60 | 347.40 | 350.90 | 0.00 | - | 4 | 6 | 130.59% |
| SMCI240719C00500000 | 2024-07-01 1:15PM EDT | 500.00 | 313.10 | 337.50 | 340.70 | 0.00 | - | 2 | 26 | 125.71% |
| SMCI240719C00510000 | 2024-07-01 11:34AM EDT | 510.00 | 310.80 | 327.50 | 330.80 | 0.00 | - | 4 | 6 | 122.00% |
| SMCI240719C00520000 | 2024-06-28 3:28PM EDT | 520.00 | 326.15 | 317.60 | 320.80 | 0.00 | - | 1 | 25 | 118.34% |
| SMCI240719C00530000 | 2024-06-27 11:23AM EDT | 530.00 | 344.30 | 307.60 | 310.90 | 0.00 | - | - | 3 | 114.70% |
| SMCI240719C00540000 | 2024-06-24 3:03PM EDT | 540.00 | 301.80 | 297.70 | 301.20 | 0.00 | - | 6 | 2 | 112.45% |
| SMCI240719C00550000 | 2024-06-24 2:33PM EDT | 550.00 | 276.20 | 287.70 | 291.10 | 0.00 | - | 3 | 3 | 107.96% |
| SMCI240719C00560000 | 2024-06-24 3:21PM EDT | 560.00 | 282.10 | 277.90 | 281.30 | 0.00 | - | 2 | 6 | 105.63% |
| SMCI240719C00570000 | 2024-06-27 11:23AM EDT | 570.00 | 304.10 | 267.90 | 271.40 | 0.00 | - | - | 6 | 102.05% |
| SMCI240719C00580000 | 2024-07-01 1:11PM EDT | 580.00 | 233.10 | 258.00 | 261.20 | 0.00 | - | 2 | 4 | 97.74% |
| SMCI240719C00590000 | 2024-07-01 11:18AM EDT | 590.00 | 230.00 | 248.10 | 251.40 | 0.00 | - | 2 | 3 | 94.97% |
| SMCI240719C00600000 | 2024-07-01 11:18AM EDT | 600.00 | 220.50 | 238.30 | 241.30 | 0.00 | - | 4 | 44 | 91.46% |
| SMCI240719C00610000 | 2024-06-24 3:56PM EDT | 610.00 | 225.80 | 228.50 | 231.70 | 0.00 | - | 6 | 3 | 89.58% |
| SMCI240719C00620000 | 2024-07-01 2:15PM EDT | 620.00 | 201.80 | 218.80 | 221.90 | 0.00 | - | 4 | 38 | 87.23% |
| SMCI240719C00630000 | 2024-07-01 11:25AM EDT | 630.00 | 192.80 | 209.10 | 212.20 | 0.00 | - | 2 | 2 | 85.03% |
| SMCI240719C00640000 | 2024-07-02 10:39AM EDT | 640.00 | 195.80 | 199.50 | 202.60 | +9.70 | +5.21% | 2 | 38 | 83.19% |
| SMCI240719C00650000 | 2024-07-01 3:36PM EDT | 650.00 | 186.05 | 190.00 | 193.10 | +16.05 | +9.44% | 1 | 29 | 81.60% |
| SMCI240719C00660000 | 2024-07-01 3:50PM EDT | 660.00 | 158.90 | 180.60 | 183.70 | 0.00 | - | 20 | 41 | 80.18% |
| SMCI240719C00670000 | 2024-07-02 9:41AM EDT | 670.00 | 169.55 | 171.40 | 174.50 | +18.15 | +11.99% | 4 | 13 | 79.21% |
| SMCI240719C00680000 | 2024-07-02 12:49PM EDT | 680.00 | 159.97 | 162.30 | 165.00 | +14.07 | +9.64% | 3 | 36 | 77.56% |
| SMCI240719C00690000 | 2024-07-01 2:03PM EDT | 690.00 | 132.80 | 153.20 | 156.10 | 0.00 | - | 12 | 30 | 76.58% |
| SMCI240719C00700000 | 2024-07-02 12:49PM EDT | 700.00 | 142.37 | 144.50 | 147.40 | +15.43 | +12.16% | 133 | 151 | 76.07% |
| SMCI240719C00710000 | 2024-07-01 3:36PM EDT | 710.00 | 118.95 | 136.00 | 138.60 | 0.00 | - | 15 | 21 | 75.26% |
| SMCI240719C00720000 | 2024-07-02 12:28PM EDT | 720.00 | 125.80 | 127.60 | 130.20 | +11.90 | +10.45% | 4 | 143 | 74.64% |
| SMCI240719C00730000 | 2024-07-02 10:04AM EDT | 730.00 | 123.10 | 119.40 | 122.00 | +22.28 | +22.10% | 16 | 66 | 74.03% |
| SMCI240719C00740000 | 2024-07-02 3:47PM EDT | 740.00 | 110.00 | 111.50 | 114.10 | +12.80 | +13.17% | 24 | 149 | 73.60% |
| SMCI240719C00750000 | 2024-07-02 11:42AM EDT | 750.00 | 108.30 | 103.90 | 106.40 | +21.13 | +24.24% | 18 | 128 | 73.21% |
| SMCI240719C00760000 | 2024-07-02 10:08AM EDT | 760.00 | 101.00 | 96.60 | 99.20 | +19.20 | +23.47% | 15 | 157 | 73.07% |
| SMCI240719C00770000 | 2024-07-02 3:00PM EDT | 770.00 | 87.50 | 89.70 | 92.40 | +10.43 | +13.53% | 13 | 138 | 73.14% |
| SMCI240719C00780000 | 2024-07-02 2:41PM EDT | 780.00 | 79.28 | 83.10 | 85.30 | +9.94 | +14.34% | 33 | 257 | 72.72% |
| SMCI240719C00790000 | 2024-07-02 2:42PM EDT | 790.00 | 73.60 | 76.90 | 79.30 | +6.79 | +10.16% | 33 | 137 | 73.03% |
| SMCI240719C00800000 | 2024-07-02 3:20PM EDT | 800.00 | 68.90 | 71.00 | 72.80 | +8.48 | +14.04% | 277 | 801 | 72.71% |
| SMCI240719C00810000 | 2024-07-02 3:58PM EDT | 810.00 | 66.60 | 65.60 | 67.80 | +10.60 | +18.93% | 72 | 215 | 73.40% |
| SMCI240719C00820000 | 2024-07-02 3:51PM EDT | 820.00 | 60.86 | 61.00 | 62.00 | +9.13 | +17.65% | 377 | 465 | 73.63% |
| SMCI240719C00830000 | 2024-07-02 3:42PM EDT | 830.00 | 53.45 | 55.80 | 57.10 | +6.58 | +14.04% | 131 | 303 | 73.63% |
| SMCI240719C00840000 | 2024-07-02 3:58PM EDT | 840.00 | 51.90 | 51.50 | 52.80 | +9.60 | +22.70% | 383 | 485 | 74.25% |
| SMCI240719C00845000 | 2024-07-02 3:03PM EDT | 845.00 | 47.78 | 49.40 | 50.40 | +6.18 | +14.86% | 108 | 175 | 74.27% |
| SMCI240719C00850000 | 2024-07-02 3:59PM EDT | 850.00 | 47.70 | 47.00 | 48.30 | +7.20 | +17.78% | 1,346 | 1,541 | 74.18% |
| SMCI240719C00855000 | 2024-07-02 3:59PM EDT | 855.00 | 45.70 | 45.10 | 46.60 | +7.30 | +19.01% | 93 | 57 | 74.62% |
| SMCI240719C00860000 | 2024-07-02 3:57PM EDT | 860.00 | 43.20 | 43.10 | 44.30 | +6.10 | +16.44% | 97 | 291 | 74.48% |
| SMCI240719C00865000 | 2024-07-02 3:53PM EDT | 865.00 | 40.68 | 41.20 | 42.80 | +5.68 | +16.23% | 21 | 140 | 74.86% |
| SMCI240719C00870000 | 2024-07-02 3:04PM EDT | 870.00 | 38.40 | 39.50 | 40.80 | +4.40 | +12.94% | 89 | 321 | 74.95% |
| SMCI240719C00875000 | 2024-07-02 3:40PM EDT | 875.00 | 38.00 | 37.80 | 39.30 | +4.70 | +14.11% | 34 | 140 | 75.29% |
| SMCI240719C00880000 | 2024-07-02 2:42PM EDT | 880.00 | 35.30 | 36.40 | 37.40 | +3.47 | +10.90% | 125 | 201 | 75.47% |
| SMCI240719C00885000 | 2024-07-02 3:47PM EDT | 885.00 | 34.10 | 34.80 | 35.80 | +2.58 | +8.19% | 40 | 133 | 75.63% |
| SMCI240719C00890000 | 2024-07-02 3:38PM EDT | 890.00 | 32.79 | 33.40 | 34.30 | +3.49 | +11.91% | 64 | 367 | 75.92% |
| SMCI240719C00895000 | 2024-07-02 3:55PM EDT | 895.00 | 32.30 | 31.90 | 32.80 | +3.00 | +10.24% | 52 | 73 | 76.06% |
| SMCI240719C00900000 | 2024-07-02 3:56PM EDT | 900.00 | 31.10 | 30.60 | 31.50 | +4.10 | +15.19% | 648 | 1,728 | 76.40% |
| SMCI240719C00905000 | 2024-07-02 3:40PM EDT | 905.00 | 29.15 | 29.30 | 30.20 | +2.76 | +10.46% | 26 | 68 | 76.66% |
| SMCI240719C00910000 | 2024-07-02 2:56PM EDT | 910.00 | 27.90 | 28.00 | 29.00 | +2.75 | +10.93% | 67 | 186 | 76.92% |
| SMCI240719C00915000 | 2024-07-02 3:49PM EDT | 915.00 | 26.20 | 26.90 | 27.70 | +1.67 | +6.81% | 27 | 35 | 77.18% |
| SMCI240719C00920000 | 2024-07-02 3:49PM EDT | 920.00 | 24.80 | 25.70 | 26.60 | +2.00 | +8.77% | 100 | 624 | 77.44% |
| SMCI240719C00925000 | 2024-07-02 2:42PM EDT | 925.00 | 24.50 | 24.70 | 25.60 | +2.35 | +10.61% | 45 | 75 | 77.86% |
| SMCI240719C00930000 | 2024-07-02 2:39PM EDT | 930.00 | 22.70 | 23.60 | 24.50 | +1.50 | +7.08% | 37 | 235 | 78.05% |
| SMCI240719C00935000 | 2024-07-02 12:01PM EDT | 935.00 | 22.92 | 22.70 | 23.50 | +2.82 | +14.03% | 20 | 53 | 78.42% |
| SMCI240719C00940000 | 2024-07-02 3:39PM EDT | 940.00 | 21.92 | 21.70 | 22.50 | +1.62 | +7.98% | 83 | 285 | 78.63% |
| SMCI240719C00950000 | 2024-07-02 3:52PM EDT | 950.00 | 19.64 | 20.00 | 20.70 | +0.94 | +5.03% | 168 | 601 | 79.27% |
| SMCI240719C00960000 | 2024-07-02 3:44PM EDT | 960.00 | 17.90 | 18.40 | 19.10 | +0.75 | +4.37% | 36 | 333 | 79.92% |
| SMCI240719C00970000 | 2024-07-02 3:48PM EDT | 970.00 | 17.10 | 17.00 | 17.70 | +0.90 | +5.56% | 22 | 308 | 80.69% |
| SMCI240719C00980000 | 2024-07-02 3:21PM EDT | 980.00 | 15.65 | 15.70 | 16.30 | +0.45 | +2.96% | 55 | 437 | 81.32% |
| SMCI240719C00990000 | 2024-07-02 3:56PM EDT | 990.00 | 14.85 | 14.50 | 15.10 | +0.85 | +6.07% | 27 | 346 | 82.03% |
| SMCI240719C01000000 | 2024-07-02 3:59PM EDT | 1,000.00 | 14.00 | 13.50 | 14.00 | +0.80 | +6.06% | 720 | 2,269 | 82.84% |
| SMCI240719C01010000 | 2024-07-02 3:33PM EDT | 1,010.00 | 12.65 | 12.50 | 13.00 | +0.11 | +0.88% | 73 | 506 | 83.57% |
| SMCI240719C01020000 | 2024-07-02 3:53PM EDT | 1,020.00 | 11.80 | 11.60 | 12.10 | +0.30 | +2.61% | 34 | 370 | 84.34% |
| SMCI240719C01030000 | 2024-07-02 3:20PM EDT | 1,030.00 | 11.00 | 10.80 | 11.30 | +0.40 | +3.77% | 20 | 79 | 85.16% |
| SMCI240719C01040000 | 2024-07-02 2:56PM EDT | 1,040.00 | 9.93 | 10.10 | 10.60 | -0.67 | -6.32% | 43 | 179 | 86.07% |
| SMCI240719C01050000 | 2024-07-02 3:59PM EDT | 1,050.00 | 9.50 | 9.40 | 9.90 | -0.40 | -4.04% | 285 | 742 | 86.83% |
| SMCI240719C01060000 | 2024-07-02 3:20PM EDT | 1,060.00 | 9.05 | 8.80 | 9.30 | -0.55 | -5.73% | 28 | 107 | 87.70% |
| SMCI240719C01070000 | 2024-07-02 3:22PM EDT | 1,070.00 | 8.30 | 8.30 | 8.70 | -0.50 | -5.68% | 38 | 247 | 88.57% |
| SMCI240719C01080000 | 2024-07-02 3:38PM EDT | 1,080.00 | 7.90 | 7.80 | 8.20 | -0.50 | -5.95% | 18 | 81 | 89.47% |
| SMCI240719C01090000 | 2024-07-02 3:15PM EDT | 1,090.00 | 7.40 | 7.30 | 7.70 | -0.90 | -10.84% | 14 | 50 | 90.24% |
| SMCI240719C01100000 | 2024-07-02 3:59PM EDT | 1,100.00 | 6.90 | 6.90 | 7.30 | -0.67 | -8.85% | 277 | 1,177 | 91.20% |
| SMCI240719C01110000 | 2024-07-02 3:58PM EDT | 1,110.00 | 6.60 | 6.40 | 6.90 | -0.80 | -10.81% | 206 | 135 | 91.90% |
| SMCI240719C01120000 | 2024-07-02 3:59PM EDT | 1,120.00 | 6.10 | 6.10 | 6.50 | -0.80 | -11.59% | 26 | 158 | 92.82% |
| SMCI240719C01130000 | 2024-07-02 3:53PM EDT | 1,130.00 | 5.84 | 5.70 | 6.10 | -0.76 | -11.52% | 32 | 151 | 93.46% |
| SMCI240719C01140000 | 2024-07-02 11:59AM EDT | 1,140.00 | 6.10 | 5.40 | 5.80 | -0.20 | -3.17% | 10 | 177 | 94.37% |
| SMCI240719C01150000 | 2024-07-02 3:14PM EDT | 1,150.00 | 5.25 | 5.10 | 5.50 | -0.25 | -4.55% | 37 | 434 | 95.18% |
| SMCI240719C01160000 | 2024-07-02 11:07AM EDT | 1,160.00 | 7.10 | 4.80 | 5.20 | +0.90 | +14.52% | 28 | 177 | 95.91% |
| SMCI240719C01170000 | 2024-07-02 3:22PM EDT | 1,170.00 | 4.60 | 4.60 | 4.90 | -1.40 | -23.33% | 23 | 289 | 96.75% |
| SMCI240719C01180000 | 2024-07-02 1:05PM EDT | 1,180.00 | 4.70 | 4.30 | 4.70 | -0.60 | -11.32% | 33 | 46 | 97.52% |
| SMCI240719C01190000 | 2024-07-02 3:54PM EDT | 1,190.00 | 4.25 | 4.10 | 4.40 | -0.75 | -15.00% | 2 | 118 | 98.20% |
| SMCI240719C01200000 | 2024-07-02 3:56PM EDT | 1,200.00 | 4.00 | 3.80 | 4.20 | -0.75 | -15.79% | 152 | 1,650 | 98.79% |
| SMCI240719C01210000 | 2024-07-02 3:17PM EDT | 1,210.00 | 3.80 | 3.60 | 4.00 | -0.90 | -19.15% | 11 | 170 | 99.55% |
| SMCI240719C01220000 | 2024-07-02 3:27PM EDT | 1,220.00 | 3.63 | 3.40 | 3.80 | -1.77 | -32.78% | 29 | 160 | 100.23% |
| SMCI240719C01230000 | 2024-07-01 11:43AM EDT | 1,230.00 | 5.10 | 3.20 | 3.60 | 0.00 | - | 3 | 30 | 100.83% |
| SMCI240719C01240000 | 2024-07-02 3:26PM EDT | 1,240.00 | 3.20 | 3.10 | 3.40 | -1.70 | -34.69% | 1 | 54 | 101.64% |
| SMCI240719C01250000 | 2024-07-02 12:53PM EDT | 1,250.00 | 3.10 | 2.95 | 3.20 | -0.91 | -22.69% | 25 | 198 | 102.25% |
| SMCI240719C01260000 | 2024-07-02 1:54PM EDT | 1,260.00 | 2.70 | 2.75 | 3.10 | -1.60 | -37.21% | 2 | 96 | 102.93% |
| SMCI240719C01270000 | 2024-07-02 9:40AM EDT | 1,270.00 | 4.00 | 2.60 | 2.90 | +0.30 | +8.11% | 8 | 44 | 103.38% |
| SMCI240719C01280000 | 2024-07-02 12:36PM EDT | 1,280.00 | 2.85 | 2.50 | 2.75 | -0.97 | -25.39% | 12 | 68 | 104.09% |
| SMCI240719C01290000 | 2024-07-02 11:10AM EDT | 1,290.00 | 3.90 | 2.35 | 2.60 | -0.50 | -11.36% | 12 | 16 | 104.57% |
| SMCI240719C01300000 | 2024-07-02 3:58PM EDT | 1,300.00 | 2.40 | 2.25 | 2.45 | -0.70 | -22.58% | 149 | 749 | 105.15% |
| SMCI240719C01310000 | 2024-07-01 11:22AM EDT | 1,310.00 | 3.02 | 2.10 | 2.35 | -0.38 | -11.18% | 1 | 47 | 105.68% |
| SMCI240719C01320000 | 2024-07-01 9:51AM EDT | 1,320.00 | 3.00 | 2.00 | 2.25 | +0.25 | +9.09% | 1 | 37 | 106.34% |
| SMCI240719C01330000 | 2024-07-02 10:59AM EDT | 1,330.00 | 3.10 | 1.90 | 2.15 | -2.51 | -44.74% | 1 | 17 | 106.93% |
| SMCI240719C01340000 | 2024-07-01 3:27PM EDT | 1,340.00 | 2.60 | 1.80 | 2.05 | 0.00 | - | 1 | 28 | 107.48% |
| SMCI240719C01350000 | 2024-07-01 3:19PM EDT | 1,350.00 | 2.66 | 1.70 | 1.90 | 0.00 | - | 16 | 81 | 107.74% |
| SMCI240719C01360000 | 2024-07-02 2:28PM EDT | 1,360.00 | 1.82 | 1.60 | 1.85 | -0.58 | -24.17% | 22 | 211 | 108.40% |
| SMCI240719C01380000 | 2024-07-02 9:31AM EDT | 1,380.00 | 2.00 | 1.45 | 1.65 | -0.30 | -13.04% | 1 | 206 | 109.33% |
| SMCI240719C01400000 | 2024-07-02 3:59PM EDT | 1,400.00 | 1.40 | 1.30 | 1.50 | -0.70 | -33.33% | 216 | 1,452 | 110.28% |
| SMCI240719C01420000 | 2024-07-02 11:28AM EDT | 1,420.00 | 1.80 | 1.15 | 1.40 | -0.25 | -12.20% | 7 | 10 | 111.33% |
| SMCI240719C01440000 | 2024-07-01 9:43AM EDT | 1,440.00 | 1.80 | 1.05 | 1.25 | +0.10 | +5.88% | 2 | 5 | 112.16% |
| SMCI240719C01460000 | 2024-07-02 9:53AM EDT | 1,460.00 | 1.90 | 0.95 | 1.15 | +0.35 | +22.58% | 3 | 8 | 113.16% |
| SMCI240719C01480000 | 2024-07-02 2:32PM EDT | 1,480.00 | 1.00 | 0.85 | 1.05 | -0.98 | -49.49% | 14 | 51 | 113.99% |
| SMCI240719C01500000 | 2024-07-02 3:54PM EDT | 1,500.00 | 0.80 | 0.80 | 0.90 | -0.55 | -40.74% | 280 | 1,036 | 114.60% |
| SMCI240719C01520000 | 2024-07-02 2:31PM EDT | 1,520.00 | 0.90 | 0.75 | 0.90 | -0.37 | -29.13% | 115 | 441 | 116.36% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240719P00350000 | 2024-07-02 2:18PM EDT | 350.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 87 | 378 | 137.50% |
| SMCI240719P00360000 | 2024-07-01 3:58PM EDT | 360.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 20 | 61 | 128.52% |
| SMCI240719P00370000 | 2024-07-01 3:59PM EDT | 370.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 22 | 31 | 129.10% |
| SMCI240719P00380000 | 2024-06-26 11:06AM EDT | 380.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 16 | 125.00% |
| SMCI240719P00390000 | 2024-07-02 11:13AM EDT | 390.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 1 | 27 | 127.15% |
| SMCI240719P00400000 | 2024-07-02 2:35PM EDT | 400.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 1 | 94 | 120.51% |
| SMCI240719P00410000 | 2024-07-01 10:43AM EDT | 410.00 | 0.24 | 0.05 | 0.20 | 0.00 | - | 1 | 22 | 119.34% |
| SMCI240719P00420000 | 2024-07-01 11:04AM EDT | 420.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | 1 | 27 | 115.53% |
| SMCI240719P00430000 | 2024-06-27 9:39AM EDT | 430.00 | 1.65 | 0.10 | 0.25 | 0.00 | - | 1 | 22 | 115.72% |
| SMCI240719P00440000 | 2024-07-02 1:47PM EDT | 440.00 | 0.19 | 0.10 | 0.25 | -0.11 | -36.67% | 5 | 28 | 112.01% |
| SMCI240719P00450000 | 2024-07-01 9:58AM EDT | 450.00 | 0.15 | 0.10 | 0.25 | -0.22 | -59.46% | 3 | 101 | 108.40% |
| SMCI240719P00460000 | 2024-07-01 9:55AM EDT | 460.00 | 0.32 | 0.10 | 0.30 | 0.00 | - | 1 | 20 | 106.25% |
| SMCI240719P00470000 | 2024-07-01 3:59PM EDT | 470.00 | 0.28 | 0.15 | 0.20 | 0.00 | - | 5 | 137 | 101.27% |
| SMCI240719P00480000 | 2024-07-02 12:45PM EDT | 480.00 | 0.29 | 0.15 | 0.30 | -0.07 | -19.44% | 1 | 22 | 100.59% |
| SMCI240719P00490000 | 2024-07-02 9:59AM EDT | 490.00 | 0.25 | 0.20 | 0.35 | -0.08 | -24.24% | 3 | 32 | 99.32% |
| SMCI240719P00500000 | 2024-07-02 2:59PM EDT | 500.00 | 0.29 | 0.20 | 0.40 | 0.00 | - | 9 | 627 | 96.88% |
| SMCI240719P00510000 | 2024-06-26 10:11AM EDT | 510.00 | 0.59 | 0.25 | 0.40 | 0.00 | - | 1 | 20 | 94.34% |
| SMCI240719P00520000 | 2024-07-01 10:04AM EDT | 520.00 | 0.68 | 0.25 | 0.45 | 0.00 | - | 1 | 113 | 91.80% |
| SMCI240719P00530000 | 2024-07-02 12:00PM EDT | 530.00 | 0.36 | 0.30 | 0.45 | -0.49 | -57.65% | 2 | 42 | 89.21% |
| SMCI240719P00540000 | 2024-07-01 10:40AM EDT | 540.00 | 0.95 | 0.30 | 0.50 | 0.00 | - | 5 | 141 | 86.57% |
| SMCI240719P00550000 | 2024-07-02 3:55PM EDT | 550.00 | 0.45 | 0.35 | 0.50 | -0.20 | -30.77% | 4 | 349 | 83.98% |
| SMCI240719P00560000 | 2024-07-01 3:37PM EDT | 560.00 | 0.75 | 0.40 | 0.55 | 0.00 | - | 7 | 547 | 81.88% |
| SMCI240719P00570000 | 2024-07-02 10:48AM EDT | 570.00 | 0.64 | 0.45 | 0.65 | -0.38 | -37.25% | 9 | 874 | 80.22% |
| SMCI240719P00580000 | 2024-07-02 10:48AM EDT | 580.00 | 0.79 | 0.55 | 0.70 | -0.47 | -37.30% | 8 | 577 | 78.37% |
| SMCI240719P00590000 | 2024-07-02 11:34AM EDT | 590.00 | 0.77 | 0.60 | 0.80 | -0.93 | -54.71% | 3 | 155 | 76.37% |
| SMCI240719P00600000 | 2024-07-02 3:59PM EDT | 600.00 | 0.85 | 0.80 | 0.95 | -0.83 | -49.40% | 63 | 816 | 75.59% |
| SMCI240719P00610000 | 2024-07-02 3:11PM EDT | 610.00 | 1.19 | 0.95 | 1.10 | -1.01 | -45.91% | 8 | 194 | 74.13% |
| SMCI240719P00620000 | 2024-07-02 3:33PM EDT | 620.00 | 1.40 | 1.15 | 1.35 | -1.35 | -49.09% | 38 | 251 | 73.18% |
| SMCI240719P00630000 | 2024-07-02 12:27PM EDT | 630.00 | 1.65 | 1.45 | 1.65 | -1.45 | -46.77% | 11 | 335 | 72.50% |
| SMCI240719P00640000 | 2024-07-02 3:27PM EDT | 640.00 | 2.14 | 1.80 | 2.05 | -1.66 | -43.68% | 35 | 2,760 | 71.92% |
| SMCI240719P00650000 | 2024-07-02 3:55PM EDT | 650.00 | 2.45 | 2.35 | 2.50 | -2.05 | -45.56% | 199 | 3,081 | 71.64% |
| SMCI240719P00660000 | 2024-07-02 3:27PM EDT | 660.00 | 3.17 | 2.70 | 3.00 | -2.33 | -42.36% | 54 | 605 | 70.43% |
| SMCI240719P00670000 | 2024-07-02 3:54PM EDT | 670.00 | 3.70 | 3.40 | 3.70 | -3.20 | -46.38% | 80 | 277 | 70.20% |
| SMCI240719P00680000 | 2024-07-02 3:55PM EDT | 680.00 | 4.40 | 4.20 | 4.50 | -3.40 | -43.59% | 74 | 516 | 69.83% |
| SMCI240719P00690000 | 2024-07-02 3:52PM EDT | 690.00 | 5.70 | 5.20 | 5.50 | -3.60 | -38.71% | 261 | 570 | 69.67% |
| SMCI240719P00700000 | 2024-07-02 3:52PM EDT | 700.00 | 6.80 | 6.30 | 6.60 | -4.55 | -40.09% | 295 | 1,454 | 69.28% |
| SMCI240719P00710000 | 2024-07-02 3:22PM EDT | 710.00 | 8.50 | 7.60 | 8.00 | -4.60 | -35.11% | 71 | 345 | 69.10% |
| SMCI240719P00720000 | 2024-07-02 3:40PM EDT | 720.00 | 10.05 | 9.10 | 9.60 | -6.25 | -38.34% | 63 | 655 | 68.91% |
| SMCI240719P00730000 | 2024-07-02 3:34PM EDT | 730.00 | 11.80 | 10.90 | 11.50 | -7.10 | -37.57% | 63 | 524 | 68.88% |
| SMCI240719P00740000 | 2024-07-02 3:55PM EDT | 740.00 | 13.35 | 13.00 | 13.60 | -7.75 | -36.73% | 121 | 627 | 68.85% |
| SMCI240719P00750000 | 2024-07-02 3:46PM EDT | 750.00 | 16.80 | 15.30 | 16.00 | -7.60 | -31.15% | 167 | 970 | 68.78% |
| SMCI240719P00760000 | 2024-07-02 3:32PM EDT | 760.00 | 19.50 | 18.20 | 18.70 | -8.40 | -30.11% | 54 | 753 | 69.01% |
| SMCI240719P00770000 | 2024-07-02 3:59PM EDT | 770.00 | 21.50 | 21.10 | 21.80 | -11.30 | -34.45% | 90 | 681 | 69.05% |
| SMCI240719P00780000 | 2024-07-02 3:56PM EDT | 780.00 | 24.80 | 24.20 | 25.20 | -10.70 | -30.14% | 54 | 369 | 68.99% |
| SMCI240719P00790000 | 2024-07-02 3:56PM EDT | 790.00 | 28.50 | 28.00 | 28.90 | -12.10 | -29.80% | 96 | 252 | 69.22% |
| SMCI240719P00800000 | 2024-07-02 3:57PM EDT | 800.00 | 32.90 | 32.20 | 33.00 | -12.80 | -28.01% | 298 | 1,236 | 69.54% |
| SMCI240719P00810000 | 2024-07-02 3:58PM EDT | 810.00 | 37.30 | 36.40 | 37.50 | -13.70 | -26.86% | 107 | 275 | 69.67% |
| SMCI240719P00820000 | 2024-07-02 3:13PM EDT | 820.00 | 44.90 | 41.40 | 42.50 | -11.50 | -20.39% | 190 | 606 | 70.25% |
| SMCI240719P00830000 | 2024-07-02 3:34PM EDT | 830.00 | 48.80 | 46.40 | 47.50 | -12.80 | -20.78% | 293 | 429 | 70.37% |
| SMCI240719P00840000 | 2024-07-02 3:57PM EDT | 840.00 | 52.70 | 51.90 | 53.00 | -14.75 | -21.87% | 139 | 431 | 70.74% |
| SMCI240719P00845000 | 2024-07-02 2:22PM EDT | 845.00 | 58.90 | 54.60 | 56.00 | -12.41 | -17.40% | 75 | 63 | 70.90% |
| SMCI240719P00850000 | 2024-07-02 3:59PM EDT | 850.00 | 58.62 | 57.30 | 58.80 | -17.78 | -23.27% | 35 | 324 | 70.82% |
| SMCI240719P00855000 | 2024-07-02 2:22PM EDT | 855.00 | 63.24 | 60.20 | 61.90 | -6.86 | -9.79% | 1 | 37 | 70.97% |
| SMCI240719P00860000 | 2024-07-01 10:44AM EDT | 860.00 | 68.28 | 63.30 | 65.00 | -23.18 | -25.34% | 1 | 500 | 71.17% |
| SMCI240719P00865000 | 2024-07-01 1:44PM EDT | 865.00 | 83.08 | 66.30 | 68.50 | 0.00 | - | 2 | 47 | 71.47% |
| SMCI240719P00870000 | 2024-07-02 2:42PM EDT | 870.00 | 74.60 | 69.30 | 71.70 | -9.95 | -11.77% | 6 | 234 | 71.46% |
| SMCI240719P00875000 | 2024-07-01 11:06AM EDT | 875.00 | 100.47 | 73.00 | 75.00 | 0.00 | - | 4 | 54 | 71.92% |
| SMCI240719P00880000 | 2024-07-01 12:13PM EDT | 880.00 | 95.13 | 75.90 | 78.40 | 0.00 | - | 19 | 250 | 71.79% |
| SMCI240719P00885000 | 2024-07-01 2:17PM EDT | 885.00 | 95.35 | 79.30 | 81.80 | 0.00 | - | 2 | 57 | 71.92% |
| SMCI240719P00890000 | 2024-07-01 1:29PM EDT | 890.00 | 78.30 | 82.80 | 85.40 | -21.67 | -21.68% | 4 | 126 | 72.18% |
| SMCI240719P00895000 | 2024-06-28 11:02AM EDT | 895.00 | 82.30 | 86.40 | 88.90 | 0.00 | - | 19 | 12 | 72.35% |
| SMCI240719P00900000 | 2024-07-02 2:21PM EDT | 900.00 | 94.05 | 90.30 | 92.50 | -19.45 | -17.14% | 19 | 405 | 72.72% |
| SMCI240719P00905000 | 2024-06-28 11:05AM EDT | 905.00 | 87.20 | 93.70 | 96.30 | 0.00 | - | 2 | 3 | 72.79% |
| SMCI240719P00910000 | 2024-07-02 9:37AM EDT | 910.00 | 118.15 | 97.50 | 100.00 | -4.10 | -3.35% | 2 | 120 | 73.00% |
| SMCI240719P00915000 | 2024-07-02 9:37AM EDT | 915.00 | 122.14 | 101.20 | 103.90 | +44.64 | +57.60% | 1 | 2 | 73.20% |
| SMCI240719P00920000 | 2024-07-02 12:58PM EDT | 920.00 | 109.71 | 105.40 | 107.80 | -17.29 | -13.61% | 4 | 117 | 73.71% |
| SMCI240719P00925000 | 2024-06-28 10:59AM EDT | 925.00 | 98.75 | 109.00 | 111.60 | 0.00 | - | 1 | 1 | 73.59% |
| SMCI240719P00930000 | 2024-07-01 3:57PM EDT | 930.00 | 135.82 | 113.00 | 115.60 | 0.00 | - | 27 | 117 | 73.87% |
| SMCI240719P00940000 | 2024-07-01 1:29PM EDT | 940.00 | 139.97 | 121.00 | 123.70 | 0.00 | - | 1 | 118 | 74.30% |
| SMCI240719P00950000 | 2024-07-01 3:57PM EDT | 950.00 | 152.87 | 129.30 | 131.90 | 0.00 | - | 2 | 151 | 74.77% |
| SMCI240719P00960000 | 2024-07-02 11:43AM EDT | 960.00 | 137.60 | 137.50 | 140.30 | -38.40 | -21.82% | 3 | 113 | 75.05% |
| SMCI240719P00970000 | 2024-06-28 11:25AM EDT | 970.00 | 137.50 | 146.20 | 148.90 | 0.00 | - | 2 | 40 | 75.71% |
| SMCI240719P00980000 | 2024-06-28 9:45AM EDT | 980.00 | 123.05 | 155.10 | 157.60 | 0.00 | - | 1 | 59 | 76.43% |
| SMCI240719P00990000 | 2024-06-28 9:45AM EDT | 990.00 | 130.81 | 163.80 | 166.50 | 0.00 | - | 1 | 118 | 76.92% |
| SMCI240719P01000000 | 2024-07-02 12:33PM EDT | 1,000.00 | 178.34 | 172.80 | 175.40 | +36.94 | +26.12% | 2 | 103 | 77.50% |
| SMCI240719P01010000 | 2024-07-02 11:11AM EDT | 1,010.00 | 176.95 | 181.80 | 184.40 | +32.92 | +22.86% | 2 | 15 | 77.97% |
| SMCI240719P01020000 | 2024-07-02 11:43AM EDT | 1,020.00 | 190.00 | 190.80 | 193.50 | +32.79 | +20.86% | 1 | 18 | 78.33% |
| SMCI240719P01030000 | 2024-07-02 11:07AM EDT | 1,030.00 | 193.50 | 200.10 | 202.70 | +30.06 | +18.39% | 10 | 17 | 78.99% |
| SMCI240719P01040000 | 2024-07-02 11:07AM EDT | 1,040.00 | 202.45 | 209.30 | 212.00 | -8.05 | -3.82% | 4 | 14 | 79.47% |
| SMCI240719P01050000 | 2024-06-20 1:57PM EDT | 1,050.00 | 172.90 | 218.50 | 221.50 | 0.00 | - | 6 | 13 | 80.03% |
| SMCI240719P01060000 | 2024-06-20 1:54PM EDT | 1,060.00 | 182.30 | 227.90 | 230.90 | 0.00 | - | 4 | 23 | 80.56% |
| SMCI240719P01070000 | 2024-06-20 3:24PM EDT | 1,070.00 | 191.30 | 237.20 | 240.40 | 0.00 | - | 8 | 3 | 80.91% |
| SMCI240719P01080000 | 2024-06-25 12:26PM EDT | 1,080.00 | 240.80 | 246.90 | 249.90 | 0.00 | - | 2 | 23 | 81.77% |
| SMCI240719P01090000 | 2024-06-26 1:41PM EDT | 1,090.00 | 275.50 | 256.40 | 259.50 | 0.00 | - | 2 | 4 | 82.31% |
| SMCI240719P01100000 | 2024-06-27 2:26PM EDT | 1,100.00 | 222.85 | 266.00 | 269.10 | 0.00 | - | 6 | 32 | 82.90% |
| SMCI240719P01110000 | 2024-06-20 3:47PM EDT | 1,110.00 | 214.90 | 275.70 | 278.70 | 0.00 | - | - | 1 | 83.54% |
| SMCI240719P01120000 | 2024-06-20 2:36PM EDT | 1,120.00 | 226.90 | 285.30 | 288.30 | 0.00 | - | 2 | 2 | 83.83% |
| SMCI240719P01130000 | 2024-06-17 12:44PM EDT | 1,130.00 | 260.80 | 294.90 | 298.00 | 0.00 | - | - | 1 | 84.17% |
| SMCI240719P01140000 | 2024-06-20 2:36PM EDT | 1,140.00 | 243.90 | 304.80 | 307.70 | 0.00 | - | 9 | 15 | 85.11% |
| SMCI240719P01150000 | 2024-06-28 3:52PM EDT | 1,150.00 | 319.00 | 314.40 | 317.50 | 0.00 | - | 1 | 6 | 85.44% |
| SMCI240719P01160000 | 2024-06-20 2:36PM EDT | 1,160.00 | 260.50 | 324.20 | 327.10 | 0.00 | - | 2 | 3 | 85.61% |
| SMCI240719P01190000 | 2024-06-26 1:42PM EDT | 1,190.00 | 371.90 | 353.30 | 356.50 | 0.00 | - | - | 1 | 86.05% |
| SMCI240719P01200000 | 2024-07-02 9:52AM EDT | 1,200.00 | 373.00 | 363.20 | 366.30 | -33.14 | -8.16% | 1 | 34 | 86.60% |
| SMCI240719P01210000 | 2024-06-27 2:04PM EDT | 1,210.00 | 337.33 | 373.00 | 376.10 | 0.00 | - | - | 1 | 86.65% |
| SMCI240719P01220000 | 2024-05-29 12:13PM EDT | 1,220.00 | 389.40 | 389.70 | 393.70 | 0.00 | - | 2 | 1 | 121.37% |
| SMCI240719P01240000 | 2024-06-20 2:37PM EDT | 1,240.00 | 331.80 | 402.40 | 405.70 | 0.00 | - | 2 | 1 | 86.65% |
| SMCI240719P01250000 | 2024-06-24 11:19AM EDT | 1,250.00 | 407.40 | 412.40 | 415.50 | 0.00 | - | 29 | 29 | 87.04% |
| SMCI240719P01260000 | 2024-06-24 11:19AM EDT | 1,260.00 | 417.10 | 422.20 | 425.40 | 0.00 | - | 29 | 29 | 86.69% |
| SMCI240719P01270000 | 2024-06-28 10:28AM EDT | 1,270.00 | 396.00 | 432.10 | 435.30 | 0.00 | - | 1 | 1 | 86.79% |
| SMCI240719P01280000 | 2024-05-23 9:38AM EDT | 1,280.00 | 336.20 | 380.90 | 385.50 | 0.00 | - | 3 | 0 | 0.00% |
| SMCI240719P01290000 | 2024-05-24 9:59AM EDT | 1,290.00 | 438.70 | 389.70 | 395.10 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI240719P01300000 | 2024-05-24 9:59AM EDT | 1,300.00 | 445.40 | 399.50 | 404.50 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240719P01310000 | 2024-05-24 9:59AM EDT | 1,310.00 | 456.60 | 408.90 | 414.40 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240719P01320000 | 2024-05-01 9:33AM EDT | 1,320.00 | 578.24 | 497.30 | 513.10 | 0.00 | - | 1 | 5 | 176.44% |
| SMCI240719P01330000 | 2024-05-23 12:31PM EDT | 1,330.00 | 442.40 | 428.20 | 433.70 | 0.00 | - | - | 0 | 0.00% |
| SMCI240719P01340000 | 2024-05-30 10:11AM EDT | 1,340.00 | 515.00 | 513.30 | 532.00 | 0.00 | - | 1 | 0 | 174.14% |
| SMCI240719P01350000 | 2024-05-24 9:59AM EDT | 1,350.00 | 496.20 | 447.80 | 452.80 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240719P01360000 | 2024-05-23 11:48AM EDT | 1,360.00 | 460.40 | 457.30 | 462.80 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240719P01400000 | 2024-06-17 2:11PM EDT | 1,400.00 | 489.10 | 561.30 | 564.50 | 0.00 | - | 2 | 3 | 79.88% |
| SMCI240719P01460000 | 2024-06-24 10:27AM EDT | 1,460.00 | 630.40 | 616.20 | 630.20 | +22.90 | +3.77% | 1 | 0 | 100.10% |
© 2024 Yahoo. All rights reserved.