Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI250117C00060000 | 2024-06-17 10:26AM EDT | 60.00 | 777.50 | 775.30 | 785.60 | 0.00 | - | 2 | 26 | 192.63% |
| SMCI250117C00065000 | 2024-03-26 9:44AM EDT | 65.00 | 1,021.60 | 688.00 | 703.70 | 0.00 | - | 1 | 5 | 0.00% |
| SMCI250117C00070000 | 2024-05-31 11:44AM EDT | 70.00 | 706.68 | 744.00 | 762.00 | 0.00 | - | 1 | 36 | 0.00% |
| SMCI250117C00075000 | 2024-03-08 12:09PM EDT | 75.00 | 1,096.00 | 870.00 | 885.40 | 0.00 | - | 8 | 10 | 0.00% |
| SMCI250117C00080000 | 2024-03-06 2:33PM EDT | 80.00 | 1,072.00 | 864.50 | 880.70 | 0.00 | - | 2 | 3 | 0.00% |
| SMCI250117C00085000 | 2024-03-11 9:54AM EDT | 85.00 | 964.00 | 816.20 | 831.80 | 0.00 | - | 1 | 1 | 517.04% |
| SMCI250117C00090000 | 2024-03-06 11:06AM EDT | 90.00 | 1,010.00 | 886.80 | 902.00 | 0.00 | - | 2 | 4 | 0.00% |
| SMCI250117C00095000 | 2024-03-06 11:07AM EDT | 95.00 | 1,004.00 | 884.40 | 899.20 | 0.00 | - | 1 | 10 | 0.00% |
| SMCI250117C00100000 | 2024-06-18 3:47PM EDT | 100.00 | 825.21 | 737.20 | 746.10 | 0.00 | - | 1 | 4 | 161.30% |
| SMCI250117C00105000 | 2024-01-19 11:26AM EDT | 105.00 | 301.00 | 701.00 | 711.00 | 0.00 | - | 2 | 1 | 0.00% |
| SMCI250117C00110000 | 2024-03-07 10:39AM EDT | 110.00 | 1,040.00 | 836.10 | 852.40 | 0.00 | - | 1 | 31 | 0.00% |
| SMCI250117C00115000 | 2023-08-11 9:45AM EDT | 115.00 | 168.55 | 182.60 | 185.30 | 0.00 | - | 1 | 13 | 0.00% |
| SMCI250117C00120000 | 2024-03-06 11:06AM EDT | 120.00 | 986.00 | 859.30 | 873.40 | 0.00 | - | 1 | 6 | 0.00% |
| SMCI250117C00125000 | 2024-03-14 9:51AM EDT | 125.00 | 1,012.00 | 773.70 | 790.20 | 0.00 | - | 1 | 30 | 345.96% |
| SMCI250117C00130000 | 2024-03-06 11:04AM EDT | 130.00 | 988.00 | 849.50 | 864.20 | 0.00 | - | 1 | 11 | 0.00% |
| SMCI250117C00135000 | 2024-03-19 9:30AM EDT | 135.00 | 764.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SMCI250117C00140000 | 2024-06-25 1:31PM EDT | 140.00 | 714.13 | 698.20 | 708.50 | 0.00 | - | 1 | 24 | 143.60% |
| SMCI250117C00145000 | 2023-08-09 3:45PM EDT | 145.00 | 153.36 | 160.00 | 164.00 | 0.00 | - | 1 | 1 | 0.00% |
| SMCI250117C00150000 | 2024-06-25 1:32PM EDT | 150.00 | 704.58 | 691.20 | 696.70 | 0.00 | - | 1 | 39 | 140.63% |
| SMCI250117C00155000 | 2024-04-03 12:55PM EDT | 155.00 | 867.33 | 629.00 | 643.10 | 0.00 | - | 1 | 15 | 0.00% |
| SMCI250117C00160000 | 2024-06-17 9:30AM EDT | 160.00 | 703.69 | 679.00 | 688.60 | 0.00 | - | 9 | 27 | 134.68% |
| SMCI250117C00165000 | 2024-03-07 10:45AM EDT | 165.00 | 960.00 | 786.00 | 801.50 | 0.00 | - | 1 | 4 | 411.89% |
| SMCI250117C00170000 | 2024-06-10 12:51PM EDT | 170.00 | 625.35 | 669.40 | 679.00 | 0.00 | - | 2 | 11 | 131.34% |
| SMCI250117C00175000 | 2024-04-12 11:59AM EDT | 175.00 | 746.30 | 626.40 | 640.80 | 0.00 | - | 2 | 7 | 0.00% |
| SMCI250117C00180000 | 2024-03-07 10:45AM EDT | 180.00 | 946.00 | 772.00 | 787.00 | 0.00 | - | 3 | 13 | 377.40% |
| SMCI250117C00185000 | 2024-06-20 9:47AM EDT | 185.00 | 832.60 | 655.00 | 664.30 | 0.00 | - | 1 | 9 | 126.09% |
| SMCI250117C00190000 | 2024-02-23 10:37AM EDT | 190.00 | 802.00 | 788.00 | 803.50 | 0.00 | - | 1 | 9 | 430.76% |
| SMCI250117C00195000 | 2024-06-10 12:51PM EDT | 195.00 | 601.78 | 645.50 | 655.70 | 0.00 | - | 2 | 8 | 124.97% |
| SMCI250117C00200000 | 2024-06-18 11:25AM EDT | 200.00 | 723.75 | 644.20 | 648.00 | 0.00 | - | 1 | 179 | 124.43% |
| SMCI250117C00210000 | 2024-04-16 3:38PM EDT | 210.00 | 766.53 | 683.70 | 697.40 | 0.00 | - | 1 | 37 | 223.10% |
| SMCI250117C00220000 | 2024-04-19 2:12PM EDT | 220.00 | 540.08 | 674.30 | 688.30 | 0.00 | - | 2 | 47 | 216.55% |
| SMCI250117C00230000 | 2024-04-19 2:12PM EDT | 230.00 | 531.23 | 665.00 | 678.70 | 0.00 | - | 2 | 148 | 210.11% |
| SMCI250117C00240000 | 2024-06-27 10:38AM EDT | 240.00 | 622.87 | 602.70 | 612.80 | 0.00 | - | 3 | 32 | 113.54% |
| SMCI250117C00250000 | 2024-06-18 11:25AM EDT | 250.00 | 676.95 | 595.80 | 601.20 | 0.00 | - | 1 | 48 | 111.85% |
| SMCI250117C00260000 | 2024-06-28 9:30AM EDT | 260.00 | 646.04 | 586.30 | 591.70 | 0.00 | - | 10 | 64 | 109.60% |
| SMCI250117C00270000 | 2024-04-10 1:04PM EDT | 270.00 | 655.00 | 538.50 | 553.10 | 0.00 | - | 2 | 137 | 0.00% |
| SMCI250117C00280000 | 2024-06-17 9:30AM EDT | 280.00 | 592.17 | 564.80 | 574.20 | 0.00 | - | 1 | 34 | 104.23% |
| SMCI250117C00290000 | 2024-06-04 10:45AM EDT | 290.00 | 497.40 | 558.90 | 563.00 | 0.00 | - | 1 | 205 | 104.03% |
| SMCI250117C00300000 | 2024-06-21 9:53AM EDT | 300.00 | 587.70 | 549.70 | 553.50 | 0.00 | - | 1 | 208 | 102.23% |
| SMCI250117C00310000 | 2024-05-02 10:37AM EDT | 310.00 | 437.50 | 488.00 | 504.10 | 0.00 | - | 1 | 76 | 0.00% |
| SMCI250117C00320000 | 2024-06-28 9:30AM EDT | 320.00 | 590.16 | 530.20 | 535.70 | 0.00 | - | 10 | 86 | 98.76% |
| SMCI250117C00330000 | 2024-06-26 1:30PM EDT | 330.00 | 507.77 | 518.40 | 528.00 | 0.00 | - | 1 | 25 | 96.37% |
| SMCI250117C00340000 | 2024-04-09 11:33AM EDT | 340.00 | 573.05 | 478.70 | 490.70 | 0.00 | - | 10 | 47 | 0.00% |
| SMCI250117C00350000 | 2024-06-04 3:55PM EDT | 350.00 | 450.00 | 502.80 | 508.60 | 0.00 | - | 2 | 62 | 94.76% |
| SMCI250117C00360000 | 2024-06-20 9:51AM EDT | 360.00 | 662.92 | 493.80 | 499.20 | 0.00 | - | 2 | 108 | 93.24% |
| SMCI250117C00370000 | 2024-06-11 9:39AM EDT | 370.00 | 431.40 | 484.70 | 490.30 | 0.00 | - | 1 | 52 | 91.99% |
| SMCI250117C00380000 | 2024-06-12 3:35PM EDT | 380.00 | 414.85 | 475.00 | 483.50 | 0.00 | - | 1 | 21 | 91.68% |
| SMCI250117C00390000 | 2024-06-05 10:44AM EDT | 390.00 | 446.00 | 467.10 | 472.50 | 0.00 | - | 1 | 47 | 89.82% |
| SMCI250117C00400000 | 2024-07-02 12:07PM EDT | 400.00 | 451.90 | 459.30 | 463.20 | +7.90 | +1.78% | 5 | 95 | 89.05% |
| SMCI250117C00410000 | 2024-06-18 9:36AM EDT | 410.00 | 525.92 | 447.30 | 457.20 | 0.00 | - | 1 | 27 | 87.73% |
| SMCI250117C00420000 | 2024-06-21 10:35AM EDT | 420.00 | 493.55 | 441.00 | 446.50 | 0.00 | - | 10 | 49 | 86.94% |
| SMCI250117C00430000 | 2024-05-15 10:49AM EDT | 430.00 | 474.00 | 440.10 | 454.30 | 0.00 | - | 2 | 50 | 97.72% |
| SMCI250117C00440000 | 2024-06-18 11:16AM EDT | 440.00 | 496.50 | 424.10 | 428.90 | 0.00 | - | 1 | 40 | 84.99% |
| SMCI250117C00450000 | 2024-06-24 10:28AM EDT | 450.00 | 433.00 | 416.50 | 420.70 | 0.00 | - | 1 | 178 | 84.67% |
| SMCI250117C00460000 | 2024-06-10 11:00AM EDT | 460.00 | 380.72 | 407.60 | 412.50 | 0.00 | - | 1 | 62 | 83.67% |
| SMCI250117C00470000 | 2024-06-12 10:31AM EDT | 470.00 | 370.00 | 399.50 | 404.30 | 0.00 | - | 2 | 54 | 83.01% |
| SMCI250117C00480000 | 2024-06-18 10:58AM EDT | 480.00 | 477.83 | 391.50 | 396.40 | 0.00 | - | 1 | 44 | 82.47% |
| SMCI250117C00490000 | 2024-06-24 9:30AM EDT | 490.00 | 433.38 | 383.70 | 388.40 | 0.00 | - | 10 | 67 | 81.92% |
| SMCI250117C00500000 | 2024-07-01 9:43AM EDT | 500.00 | 340.00 | 376.70 | 380.20 | 0.00 | - | 1 | 326 | 81.56% |
| SMCI250117C00510000 | 2024-04-26 10:24AM EDT | 510.00 | 400.00 | 418.90 | 429.90 | 0.00 | - | 1 | 116 | 118.77% |
| SMCI250117C00520000 | 2024-06-28 1:58PM EDT | 520.00 | 370.45 | 361.50 | 365.60 | 0.00 | - | 1 | 149 | 80.89% |
| SMCI250117C00530000 | 2024-06-10 3:55PM EDT | 530.00 | 318.03 | 353.40 | 359.90 | 0.00 | - | 1 | 18 | 80.85% |
| SMCI250117C00540000 | 2024-06-20 9:36AM EDT | 540.00 | 485.88 | 346.60 | 350.50 | 0.00 | - | 2 | 38 | 79.91% |
| SMCI250117C00550000 | 2024-06-20 9:59AM EDT | 550.00 | 504.24 | 339.40 | 343.30 | 0.00 | - | 2 | 47 | 79.55% |
| SMCI250117C00560000 | 2024-03-08 10:37AM EDT | 560.00 | 708.00 | 455.70 | 470.90 | 0.00 | - | 1 | 23 | 158.77% |
| SMCI250117C00570000 | 2024-04-18 9:35AM EDT | 570.00 | 452.00 | 380.20 | 389.50 | 0.00 | - | 1 | 10 | 113.97% |
| SMCI250117C00580000 | 2024-06-20 9:30AM EDT | 580.00 | 440.95 | 316.40 | 325.00 | 0.00 | - | 1 | 32 | 78.78% |
| SMCI250117C00590000 | 2024-05-20 2:09PM EDT | 590.00 | 377.92 | 393.90 | 400.50 | 0.00 | - | 1 | 20 | 126.92% |
| SMCI250117C00600000 | 2024-06-28 2:24PM EDT | 600.00 | 314.55 | 306.20 | 309.40 | 0.00 | - | 1 | 408 | 78.51% |
| SMCI250117C00610000 | 2024-06-28 9:45AM EDT | 610.00 | 346.10 | 299.10 | 303.10 | 0.00 | - | 1 | 55 | 78.14% |
| SMCI250117C00620000 | 2024-07-02 11:22AM EDT | 620.00 | 299.30 | 292.30 | 297.10 | -83.80 | -21.87% | 2 | 24 | 77.90% |
| SMCI250117C00630000 | 2024-06-13 2:03PM EDT | 630.00 | 333.55 | 287.20 | 290.70 | 0.00 | - | 1 | 329 | 77.97% |
| SMCI250117C00640000 | 2024-07-02 10:51AM EDT | 640.00 | 280.88 | 281.00 | 284.50 | -5.82 | -2.03% | 1 | 109 | 77.73% |
| SMCI250117C00650000 | 2024-06-20 11:28AM EDT | 650.00 | 421.20 | 275.10 | 278.60 | 0.00 | - | 2 | 97 | 77.61% |
| SMCI250117C00660000 | 2024-07-01 11:55AM EDT | 660.00 | 253.00 | 269.20 | 272.90 | 0.00 | - | 1 | 104 | 77.49% |
| SMCI250117C00670000 | 2024-06-18 10:43AM EDT | 670.00 | 354.80 | 263.70 | 267.10 | 0.00 | - | 2 | 284 | 77.39% |
| SMCI250117C00680000 | 2024-06-18 2:30PM EDT | 680.00 | 341.90 | 257.80 | 262.20 | 0.00 | - | 5 | 49 | 77.37% |
| SMCI250117C00690000 | 2024-06-28 12:06PM EDT | 690.00 | 262.50 | 251.80 | 258.70 | 0.00 | - | 1 | 19 | 77.62% |
| SMCI250117C00700000 | 2024-07-02 3:28PM EDT | 700.00 | 245.47 | 247.40 | 250.70 | +25.47 | +11.58% | 6 | 318 | 77.12% |
| SMCI250117C00710000 | 2024-06-13 10:36AM EDT | 710.00 | 240.03 | 241.30 | 247.50 | 0.00 | - | 1 | 13 | 77.31% |
| SMCI250117C00720000 | 2024-06-28 1:24PM EDT | 720.00 | 245.60 | 236.60 | 240.80 | 0.00 | - | 2 | 85 | 76.97% |
| SMCI250117C00730000 | 2024-06-18 3:06PM EDT | 730.00 | 312.85 | 231.90 | 235.00 | 0.00 | - | 4 | 59 | 76.79% |
| SMCI250117C00740000 | 2024-07-02 2:02PM EDT | 740.00 | 224.73 | 226.90 | 229.90 | -138.82 | -38.18% | 4 | 91 | 76.67% |
| SMCI250117C00750000 | 2024-07-01 9:48AM EDT | 750.00 | 190.00 | 222.00 | 225.50 | 0.00 | - | 1 | 146 | 76.69% |
| SMCI250117C00760000 | 2024-07-01 2:12PM EDT | 760.00 | 205.50 | 217.50 | 221.30 | 0.00 | - | 3 | 90 | 76.80% |
| SMCI250117C00770000 | 2024-07-01 10:30AM EDT | 770.00 | 188.78 | 212.70 | 216.10 | 0.00 | - | 4 | 210 | 76.58% |
| SMCI250117C00780000 | 2024-07-01 3:10PM EDT | 780.00 | 195.63 | 208.30 | 211.50 | 0.00 | - | 3 | 330 | 76.55% |
| SMCI250117C00790000 | 2024-07-01 3:10PM EDT | 790.00 | 191.23 | 204.00 | 207.70 | 0.00 | - | 6 | 76 | 76.67% |
| SMCI250117C00800000 | 2024-07-02 3:55PM EDT | 800.00 | 200.00 | 199.50 | 202.70 | +12.00 | +6.38% | 72 | 444 | 76.45% |
| SMCI250117C00810000 | 2024-07-02 11:17AM EDT | 810.00 | 202.15 | 195.40 | 198.90 | +18.40 | +10.01% | 1 | 62 | 76.54% |
| SMCI250117C00820000 | 2024-07-02 11:01AM EDT | 820.00 | 189.05 | 191.30 | 194.50 | +8.05 | +4.45% | 10 | 56 | 76.46% |
| SMCI250117C00830000 | 2024-07-02 2:02PM EDT | 830.00 | 184.95 | 187.00 | 190.30 | +20.95 | +12.77% | 13 | 71 | 76.35% |
| SMCI250117C00840000 | 2024-07-02 1:30PM EDT | 840.00 | 180.70 | 183.40 | 186.40 | +25.70 | +16.58% | 4 | 132 | 76.42% |
| SMCI250117C00850000 | 2024-07-02 3:46PM EDT | 850.00 | 178.00 | 179.00 | 182.50 | +12.24 | +7.38% | 5 | 274 | 76.28% |
| SMCI250117C00860000 | 2024-07-01 2:15PM EDT | 860.00 | 166.94 | 175.30 | 179.20 | 0.00 | - | 5 | 64 | 76.39% |
| SMCI250117C00870000 | 2024-07-02 10:26AM EDT | 870.00 | 178.20 | 171.10 | 174.30 | +19.20 | +12.08% | 8 | 133 | 76.02% |
| SMCI250117C00880000 | 2024-07-02 10:19AM EDT | 880.00 | 171.65 | 167.90 | 171.50 | +12.70 | +7.99% | 4 | 185 | 76.27% |
| SMCI250117C00890000 | 2024-06-28 1:21PM EDT | 890.00 | 170.70 | 164.40 | 168.30 | 0.00 | - | 5 | 35 | 76.34% |
| SMCI250117C00900000 | 2024-07-02 3:18PM EDT | 900.00 | 159.35 | 160.80 | 163.80 | +7.35 | +4.84% | 6 | 772 | 76.09% |
| SMCI250117C00910000 | 2024-07-02 10:52AM EDT | 910.00 | 158.00 | 157.40 | 160.30 | -36.00 | -18.56% | 8 | 77 | 76.06% |
| SMCI250117C00920000 | 2024-06-28 10:36AM EDT | 920.00 | 178.00 | 153.60 | 156.80 | 0.00 | - | 2 | 62 | 75.92% |
| SMCI250117C00930000 | 2024-07-01 11:26AM EDT | 930.00 | 144.50 | 150.20 | 153.50 | 0.00 | - | 6 | 115 | 75.87% |
| SMCI250117C00940000 | 2024-07-01 12:27PM EDT | 940.00 | 139.13 | 145.70 | 150.60 | 0.00 | - | 2 | 27 | 75.65% |
| SMCI250117C00950000 | 2024-07-02 3:52PM EDT | 950.00 | 145.58 | 144.60 | 147.10 | +20.58 | +16.46% | 7 | 189 | 75.98% |
| SMCI250117C00960000 | 2024-07-01 10:05AM EDT | 960.00 | 125.90 | 139.80 | 144.80 | 0.00 | - | 3 | 26 | 75.77% |
| SMCI250117C00970000 | 2024-07-02 9:53AM EDT | 970.00 | 142.60 | 138.30 | 140.70 | +18.02 | +14.46% | 2 | 61 | 75.83% |
| SMCI250117C00980000 | 2024-06-28 12:31PM EDT | 980.00 | 136.70 | 135.50 | 137.70 | 0.00 | - | 1 | 46 | 75.84% |
| SMCI250117C00990000 | 2024-07-01 11:10AM EDT | 990.00 | 121.30 | 132.60 | 135.00 | 0.00 | - | 2 | 250 | 75.85% |
| SMCI250117C01000000 | 2024-07-02 3:25PM EDT | 1,000.00 | 129.30 | 129.90 | 132.10 | +8.08 | +6.67% | 61 | 606 | 75.84% |
| SMCI250117C01010000 | 2024-06-27 3:48PM EDT | 1,010.00 | 155.70 | 127.00 | 129.20 | 0.00 | - | 2 | 92 | 75.77% |
| SMCI250117C01020000 | 2024-06-27 3:47PM EDT | 1,020.00 | 153.20 | 124.00 | 126.20 | 0.00 | - | 6 | 75 | 75.64% |
| SMCI250117C01030000 | 2024-07-02 10:13AM EDT | 1,030.00 | 126.04 | 121.50 | 125.40 | +13.04 | +11.54% | 2 | 24 | 76.02% |
| SMCI250117C01040000 | 2024-06-28 10:04AM EDT | 1,040.00 | 147.20 | 119.10 | 121.00 | 0.00 | - | 2 | 71 | 75.68% |
| SMCI250117C01050000 | 2024-07-01 9:41AM EDT | 1,050.00 | 102.70 | 116.00 | 118.90 | 0.00 | - | 7 | 101 | 75.64% |
| SMCI250117C01060000 | 2024-06-28 3:50PM EDT | 1,060.00 | 120.50 | 113.80 | 116.50 | 0.00 | - | 28 | 62 | 75.69% |
| SMCI250117C01070000 | 2024-06-26 12:35PM EDT | 1,070.00 | 109.90 | 111.50 | 114.50 | 0.00 | - | 2 | 46 | 75.79% |
| SMCI250117C01080000 | 2024-07-02 10:13AM EDT | 1,080.00 | 113.00 | 109.30 | 111.70 | +9.00 | +8.65% | 2 | 114 | 75.72% |
| SMCI250117C01090000 | 2024-06-27 12:09PM EDT | 1,090.00 | 124.90 | 107.00 | 111.60 | 0.00 | - | 2 | 30 | 76.17% |
| SMCI250117C01100000 | 2024-07-02 3:22PM EDT | 1,100.00 | 105.30 | 104.70 | 107.10 | +5.30 | +5.30% | 110 | 265 | 75.69% |
| SMCI250117C01110000 | 2024-07-02 3:35PM EDT | 1,110.00 | 102.20 | 102.50 | 105.10 | -7.20 | -6.58% | 9 | 73 | 75.73% |
| SMCI250117C01120000 | 2024-07-02 2:21PM EDT | 1,120.00 | 100.00 | 100.40 | 103.00 | +4.00 | +4.17% | 5 | 268 | 75.75% |
| SMCI250117C01130000 | 2024-06-27 3:46PM EDT | 1,130.00 | 123.60 | 98.30 | 101.20 | 0.00 | - | 4 | 61 | 75.81% |
| SMCI250117C01140000 | 2024-06-28 3:50PM EDT | 1,140.00 | 103.20 | 96.10 | 98.40 | 0.00 | - | 2 | 41 | 75.62% |
| SMCI250117C01150000 | 2024-07-01 10:10AM EDT | 1,150.00 | 82.00 | 94.30 | 97.30 | 0.00 | - | 1 | 72 | 75.85% |
| SMCI250117C01160000 | 2024-06-26 1:31PM EDT | 1,160.00 | 90.90 | 91.10 | 96.90 | 0.00 | - | 2 | 32 | 75.92% |
| SMCI250117C01170000 | 2024-06-24 11:56AM EDT | 1,170.00 | 102.40 | 89.40 | 93.00 | 0.00 | - | 5 | 14 | 75.55% |
| SMCI250117C01180000 | 2024-05-29 10:05AM EDT | 1,180.00 | 104.95 | 109.30 | 115.70 | 0.00 | - | 1 | 31 | 85.33% |
| SMCI250117C01190000 | 2024-06-24 10:54AM EDT | 1,190.00 | 97.01 | 86.90 | 88.70 | 0.00 | - | 6 | 99 | 75.68% |
| SMCI250117C01200000 | 2024-07-02 3:27PM EDT | 1,200.00 | 84.95 | 85.40 | 86.60 | +4.95 | +6.19% | 35 | 503 | 75.68% |
| SMCI250117C01210000 | 2024-07-02 1:57PM EDT | 1,210.00 | 82.20 | 83.60 | 84.90 | -23.10 | -21.94% | 2 | 223 | 75.69% |
| SMCI250117C01220000 | 2024-06-28 10:30AM EDT | 1,220.00 | 98.50 | 81.60 | 83.30 | 0.00 | - | 8 | 49 | 75.65% |
| SMCI250117C01230000 | 2024-06-27 1:50PM EDT | 1,230.00 | 101.11 | 79.90 | 81.70 | 0.00 | - | 2 | 73 | 75.67% |
| SMCI250117C01240000 | 2024-07-02 9:44AM EDT | 1,240.00 | 75.10 | 77.50 | 80.60 | -3.90 | -4.94% | 1 | 28 | 75.62% |
| SMCI250117C01250000 | 2024-07-01 9:54AM EDT | 1,250.00 | 65.00 | 77.00 | 78.30 | 0.00 | - | 1 | 150 | 75.72% |
| SMCI250117C01260000 | 2024-07-01 12:33PM EDT | 1,260.00 | 71.08 | 75.20 | 77.00 | 0.00 | - | 3 | 34 | 75.73% |
| SMCI250117C01270000 | 2024-07-01 12:55PM EDT | 1,270.00 | 69.30 | 72.90 | 76.00 | 0.00 | - | 4 | 33 | 75.68% |
| SMCI250117C01280000 | 2024-06-26 2:03PM EDT | 1,280.00 | 71.30 | 72.10 | 74.00 | 0.00 | - | 5 | 34 | 75.73% |
| SMCI250117C01290000 | 2024-06-27 3:40PM EDT | 1,290.00 | 89.90 | 70.70 | 72.50 | 0.00 | - | 4 | 46 | 75.74% |
| SMCI250117C01300000 | 2024-07-02 1:08PM EDT | 1,300.00 | 69.30 | 69.60 | 70.80 | +1.20 | +1.76% | 5 | 290 | 75.76% |
| SMCI250117C01310000 | 2024-06-25 2:15PM EDT | 1,310.00 | 77.30 | 67.90 | 69.60 | 0.00 | - | 2 | 60 | 75.75% |
| SMCI250117C01320000 | 2024-07-01 12:46PM EDT | 1,320.00 | 61.90 | 66.50 | 68.30 | 0.00 | - | 2 | 80 | 75.77% |
| SMCI250117C01340000 | 2024-07-02 11:06AM EDT | 1,340.00 | 69.35 | 64.10 | 65.40 | +1.85 | +2.74% | 11 | 87 | 75.78% |
| SMCI250117C01360000 | 2024-06-27 2:51PM EDT | 1,360.00 | 80.22 | 61.60 | 62.90 | 0.00 | - | 17 | 121 | 75.81% |
| SMCI250117C01380000 | 2024-06-21 9:40AM EDT | 1,380.00 | 91.30 | 59.00 | 61.40 | 0.00 | - | 3 | 12 | 76.02% |
| SMCI250117C01400000 | 2024-07-02 10:13AM EDT | 1,400.00 | 60.20 | 57.00 | 58.20 | +7.10 | +13.37% | 8 | 569 | 75.90% |
| SMCI250117C01420000 | 2024-07-01 3:13PM EDT | 1,420.00 | 51.40 | 53.80 | 56.80 | 0.00 | - | 9 | 24 | 75.88% |
| SMCI250117C01440000 | 2024-07-01 12:54PM EDT | 1,440.00 | 50.10 | 51.70 | 54.70 | 0.00 | - | 6 | 25 | 75.91% |
| SMCI250117C01460000 | 2024-07-02 12:26PM EDT | 1,460.00 | 50.80 | 50.70 | 52.00 | +2.60 | +5.39% | 3 | 80 | 76.03% |
| SMCI250117C01480000 | 2024-07-01 12:43PM EDT | 1,480.00 | 51.10 | 48.60 | 50.20 | +5.60 | +12.31% | 2 | 36 | 76.05% |
| SMCI250117C01500000 | 2024-07-02 10:39AM EDT | 1,500.00 | 47.64 | 47.10 | 48.20 | +2.94 | +6.58% | 3 | 1,404 | 76.14% |
| SMCI250117C01520000 | 2024-07-01 12:46PM EDT | 1,520.00 | 42.30 | 45.10 | 47.00 | 0.00 | - | 13 | 30 | 76.27% |
| SMCI250117C01540000 | 2024-06-26 1:36PM EDT | 1,540.00 | 44.04 | 43.40 | 45.00 | 0.00 | - | 31 | 107 | 76.22% |
| SMCI250117C01560000 | 2024-07-01 12:48PM EDT | 1,560.00 | 39.40 | 41.80 | 43.40 | 0.00 | - | 3 | 39 | 76.27% |
| SMCI250117C01580000 | 2024-07-01 1:18PM EDT | 1,580.00 | 37.70 | 40.30 | 41.90 | 0.00 | - | 4 | 44 | 76.34% |
| SMCI250117C01600000 | 2024-07-02 3:45PM EDT | 1,600.00 | 39.20 | 39.00 | 40.00 | +2.18 | +5.89% | 5 | 1,414 | 76.32% |
| SMCI250117C01610000 | 2024-07-01 12:57PM EDT | 1,610.00 | 36.00 | 38.00 | 40.30 | 0.00 | - | 4 | 4 | 76.56% |
| SMCI250117C01620000 | 2024-06-28 12:40PM EDT | 1,620.00 | 38.63 | 36.70 | 39.60 | 0.00 | - | 16 | 13 | 76.40% |
| SMCI250117C01630000 | 2024-05-22 12:30PM EDT | 1,630.00 | 58.30 | 61.20 | 64.30 | 0.00 | - | 1 | 6 | 90.31% |
| SMCI250117C01640000 | 2024-06-20 9:49AM EDT | 1,640.00 | 100.00 | 35.50 | 38.20 | 0.00 | - | 1 | 25 | 76.49% |
| SMCI250117C01650000 | 2024-07-01 1:17PM EDT | 1,650.00 | 33.20 | 35.40 | 37.60 | 0.00 | - | 2 | 8 | 76.70% |
| SMCI250117C01660000 | 2024-07-01 12:55PM EDT | 1,660.00 | 33.60 | 35.00 | 36.10 | 0.00 | - | 7 | 184 | 76.54% |
| SMCI250117C01670000 | 2024-06-05 3:31PM EDT | 1,670.00 | 32.30 | 33.60 | 36.40 | 0.00 | - | 1 | 7 | 76.61% |
| SMCI250117C01680000 | 2024-06-20 9:56AM EDT | 1,680.00 | 90.25 | 33.00 | 35.80 | 0.00 | - | 2 | 20 | 76.65% |
| SMCI250117C01690000 | 2024-05-13 1:23PM EDT | 1,690.00 | 28.80 | 22.90 | 24.90 | 0.00 | - | 2 | 9 | 69.86% |
| SMCI250117C01700000 | 2024-07-02 12:10PM EDT | 1,700.00 | 32.45 | 32.70 | 33.70 | +1.05 | +3.34% | 2 | 501 | 76.69% |
| SMCI250117C01720000 | 2024-06-26 11:57AM EDT | 1,720.00 | 32.77 | 31.00 | 33.50 | 0.00 | - | 4 | 4 | 76.88% |
| SMCI250117C01730000 | 2024-04-22 2:55PM EDT | 1,730.00 | 33.06 | 42.00 | 50.40 | 0.00 | - | 2 | 56 | 85.80% |
| SMCI250117C01740000 | 2024-06-24 10:26AM EDT | 1,740.00 | 42.00 | 30.30 | 31.70 | 0.00 | - | 2 | 38 | 76.83% |
| SMCI250117C01750000 | 2024-07-02 9:51AM EDT | 1,750.00 | 31.80 | 29.80 | 31.20 | +3.40 | +11.97% | 1 | 41 | 76.88% |
| SMCI250117C01760000 | 2024-06-27 9:48AM EDT | 1,760.00 | 36.00 | 29.30 | 30.70 | 0.00 | - | 1 | 108 | 76.92% |
| SMCI250117C01770000 | 2024-06-27 10:12AM EDT | 1,770.00 | 32.90 | 28.90 | 30.20 | 0.00 | - | 5 | 108 | 76.99% |
| SMCI250117C01780000 | 2024-06-20 9:45AM EDT | 1,780.00 | 79.50 | 28.00 | 30.40 | 0.00 | - | 1 | 34 | 77.13% |
| SMCI250117C01790000 | 2024-06-18 9:39AM EDT | 1,790.00 | 30.30 | 28.00 | 29.10 | -19.40 | -39.03% | 1 | 1 | 77.04% |
| SMCI250117C01800000 | 2024-07-02 3:54PM EDT | 1,800.00 | 27.80 | 27.60 | 28.50 | +1.40 | +5.30% | 28 | 603 | 77.06% |
| SMCI250117C01810000 | 2024-06-26 11:42AM EDT | 1,810.00 | 27.90 | 26.70 | 28.90 | 0.00 | - | 2 | 13 | 77.24% |
| SMCI250117C01820000 | 2024-07-01 3:50PM EDT | 1,820.00 | 24.80 | 26.70 | 27.70 | 0.00 | - | 3 | 143 | 77.17% |
| SMCI250117C01830000 | 2024-07-01 9:51AM EDT | 1,830.00 | 22.45 | 26.20 | 27.30 | 0.00 | - | 1 | 310 | 77.21% |
| SMCI250117C01840000 | 2024-07-02 12:03PM EDT | 1,840.00 | 26.60 | 25.80 | 26.80 | +1.57 | +6.27% | 4 | 508 | 77.23% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI250117P00060000 | 2024-07-02 1:04PM EDT | 60.00 | 0.10 | 0.10 | 0.15 | -0.04 | -28.57% | 4 | 2,697 | 125.59% |
| SMCI250117P00065000 | 2024-06-27 9:30AM EDT | 65.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 1 | 483 | 119.14% |
| SMCI250117P00070000 | 2024-06-26 1:31PM EDT | 70.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 193 | 117.97% |
| SMCI250117P00075000 | 2024-06-21 12:14PM EDT | 75.00 | 0.27 | 0.10 | 0.25 | 0.00 | - | 2 | 131 | 118.36% |
| SMCI250117P00080000 | 2024-06-26 2:26PM EDT | 80.00 | 0.17 | 0.10 | 0.30 | 0.00 | - | 3 | 171 | 116.60% |
| SMCI250117P00085000 | 2024-04-15 9:48AM EDT | 85.00 | 0.49 | 0.10 | 0.45 | 0.00 | - | 1 | 32 | 117.38% |
| SMCI250117P00090000 | 2024-06-17 9:43AM EDT | 90.00 | 0.50 | 0.10 | 0.40 | 0.00 | - | 1 | 330 | 113.18% |
| SMCI250117P00095000 | 2024-06-25 9:48AM EDT | 95.00 | 0.41 | 0.10 | 0.45 | 0.00 | - | 1 | 343 | 111.52% |
| SMCI250117P00100000 | 2024-06-25 9:49AM EDT | 100.00 | 0.45 | 0.15 | 0.45 | 0.00 | - | 1 | 1,286 | 109.81% |
| SMCI250117P00105000 | 2024-06-17 11:22AM EDT | 105.00 | 0.55 | 0.15 | 0.55 | 0.00 | - | 1 | 77 | 109.08% |
| SMCI250117P00110000 | 2024-06-12 12:52PM EDT | 110.00 | 0.60 | 0.20 | 0.55 | 0.00 | - | 2 | 247 | 107.42% |
| SMCI250117P00115000 | 2024-06-05 1:40PM EDT | 115.00 | 0.30 | 0.25 | 0.55 | 0.00 | - | 1 | 280 | 105.76% |
| SMCI250117P00120000 | 2024-06-25 9:50AM EDT | 120.00 | 0.75 | 0.25 | 0.60 | 0.00 | - | 2 | 292 | 104.20% |
| SMCI250117P00125000 | 2024-06-25 2:01PM EDT | 125.00 | 0.67 | 0.30 | 0.65 | 0.00 | - | 1 | 199 | 103.32% |
| SMCI250117P00130000 | 2024-06-14 10:25AM EDT | 130.00 | 0.88 | 0.50 | 0.65 | 0.00 | - | 3 | 75 | 103.47% |
| SMCI250117P00135000 | 2024-06-05 1:27PM EDT | 135.00 | 1.39 | 0.30 | 0.75 | 0.00 | - | 1 | 43 | 100.24% |
| SMCI250117P00140000 | 2024-06-28 3:52PM EDT | 140.00 | 0.72 | 0.40 | 0.75 | 0.00 | - | 1 | 201 | 99.32% |
| SMCI250117P00145000 | 2024-06-27 9:45AM EDT | 145.00 | 0.75 | 0.40 | 0.75 | 0.00 | - | 5 | 262 | 97.36% |
| SMCI250117P00150000 | 2024-06-27 9:52AM EDT | 150.00 | 0.80 | 0.45 | 0.80 | 0.00 | - | 20 | 172 | 96.48% |
| SMCI250117P00155000 | 2024-06-27 12:12PM EDT | 155.00 | 0.75 | 0.45 | 0.90 | 0.00 | - | 1 | 43 | 95.56% |
| SMCI250117P00160000 | 2024-07-02 11:03AM EDT | 160.00 | 0.85 | 0.55 | 0.90 | -0.40 | -32.00% | 1 | 159 | 94.58% |
| SMCI250117P00165000 | 2024-07-02 11:07AM EDT | 165.00 | 0.85 | 0.60 | 0.95 | -0.80 | -48.48% | 1 | 212 | 93.63% |
| SMCI250117P00170000 | 2024-06-28 3:38PM EDT | 170.00 | 1.00 | 0.65 | 1.00 | 0.00 | - | 3 | 330 | 92.68% |
| SMCI250117P00175000 | 2024-06-27 3:49PM EDT | 175.00 | 0.90 | 0.70 | 1.05 | 0.00 | - | 1 | 161 | 91.70% |
| SMCI250117P00180000 | 2024-07-01 10:01AM EDT | 180.00 | 1.25 | 0.70 | 1.15 | 0.00 | - | 5 | 94 | 90.75% |
| SMCI250117P00185000 | 2024-06-18 9:56AM EDT | 185.00 | 1.65 | 0.75 | 1.20 | 0.00 | - | 2 | 89 | 89.77% |
| SMCI250117P00190000 | 2024-06-27 1:39PM EDT | 190.00 | 1.30 | 0.90 | 1.20 | 0.00 | - | 50 | 119 | 89.09% |
| SMCI250117P00195000 | 2024-05-15 12:09PM EDT | 195.00 | 1.54 | 1.05 | 2.25 | 0.00 | - | 2 | 121 | 93.32% |
| SMCI250117P00200000 | 2024-07-02 12:04PM EDT | 200.00 | 1.32 | 1.00 | 1.35 | +0.02 | +1.54% | 110 | 1,469 | 87.43% |
| SMCI250117P00210000 | 2024-06-26 11:38AM EDT | 210.00 | 1.98 | 1.15 | 1.50 | 0.00 | - | 1 | 123 | 85.95% |
| SMCI250117P00220000 | 2024-06-24 3:47PM EDT | 220.00 | 2.50 | 1.30 | 1.65 | 0.00 | - | 1 | 180 | 84.44% |
| SMCI250117P00230000 | 2024-06-12 12:33PM EDT | 230.00 | 2.70 | 1.45 | 1.85 | 0.00 | - | 1 | 677 | 83.08% |
| SMCI250117P00240000 | 2024-06-20 10:08AM EDT | 240.00 | 2.95 | 1.65 | 2.00 | 0.00 | - | 3 | 549 | 81.69% |
| SMCI250117P00250000 | 2024-07-02 2:51PM EDT | 250.00 | 2.10 | 1.95 | 2.15 | +0.06 | +2.94% | 78 | 822 | 80.57% |
| SMCI250117P00260000 | 2024-06-28 12:17PM EDT | 260.00 | 2.73 | 2.15 | 2.55 | 0.00 | - | 10 | 200 | 79.80% |
| SMCI250117P00270000 | 2024-06-28 12:17PM EDT | 270.00 | 3.03 | 2.40 | 2.85 | 0.00 | - | 10 | 304 | 78.77% |
| SMCI250117P00280000 | 2024-06-07 2:15PM EDT | 280.00 | 5.40 | 2.65 | 3.30 | 0.00 | - | 18 | 107 | 78.02% |
| SMCI250117P00290000 | 2024-06-26 2:33PM EDT | 290.00 | 4.35 | 3.00 | 3.50 | 0.00 | - | 1 | 125 | 76.84% |
| SMCI250117P00300000 | 2024-07-01 2:56PM EDT | 300.00 | 4.40 | 3.40 | 3.90 | 0.00 | - | 4 | 659 | 76.11% |
| SMCI250117P00310000 | 2024-06-27 3:45PM EDT | 310.00 | 4.30 | 3.80 | 4.30 | 0.00 | - | 1 | 287 | 75.27% |
| SMCI250117P00320000 | 2024-06-28 12:42PM EDT | 320.00 | 5.10 | 4.30 | 4.80 | 0.00 | - | 1 | 158 | 74.68% |
| SMCI250117P00330000 | 2024-06-25 11:53AM EDT | 330.00 | 6.80 | 4.70 | 5.40 | 0.00 | - | 1 | 65 | 73.97% |
| SMCI250117P00340000 | 2024-07-01 3:03PM EDT | 340.00 | 6.75 | 5.30 | 5.90 | 0.00 | - | 1 | 146 | 73.32% |
| SMCI250117P00350000 | 2024-06-28 2:23PM EDT | 350.00 | 7.10 | 5.90 | 6.50 | 0.00 | - | 2 | 478 | 72.69% |
| SMCI250117P00360000 | 2024-07-02 10:53AM EDT | 360.00 | 7.50 | 6.60 | 7.20 | -0.75 | -9.09% | 10 | 172 | 72.21% |
| SMCI250117P00370000 | 2024-06-28 10:13AM EDT | 370.00 | 7.44 | 7.30 | 8.00 | 0.00 | - | 1 | 77 | 71.73% |
| SMCI250117P00380000 | 2024-07-02 3:42PM EDT | 380.00 | 8.70 | 8.10 | 8.70 | -1.28 | -12.83% | 5 | 119 | 71.15% |
| SMCI250117P00390000 | 2024-07-02 10:40AM EDT | 390.00 | 10.27 | 9.00 | 9.60 | -0.35 | -3.30% | 1 | 206 | 70.76% |
| SMCI250117P00400000 | 2024-07-02 2:17PM EDT | 400.00 | 10.20 | 10.00 | 10.60 | -2.20 | -17.74% | 72 | 1,358 | 70.43% |
| SMCI250117P00410000 | 2024-06-06 11:47AM EDT | 410.00 | 18.00 | 10.90 | 11.70 | 0.00 | - | 1 | 63 | 70.00% |
| SMCI250117P00420000 | 2024-07-01 12:13PM EDT | 420.00 | 14.55 | 12.10 | 12.70 | 0.00 | - | 15 | 246 | 69.63% |
| SMCI250117P00430000 | 2024-06-27 12:38PM EDT | 430.00 | 13.50 | 13.20 | 14.00 | 0.00 | - | 1 | 47 | 69.30% |
| SMCI250117P00440000 | 2024-06-27 1:08PM EDT | 440.00 | 14.60 | 14.50 | 15.30 | 0.00 | - | 1 | 67 | 69.00% |
| SMCI250117P00450000 | 2024-07-02 3:49PM EDT | 450.00 | 16.47 | 16.00 | 16.60 | -2.63 | -13.77% | 3 | 1,430 | 68.74% |
| SMCI250117P00460000 | 2024-07-01 10:52AM EDT | 460.00 | 22.20 | 17.50 | 18.20 | 0.00 | - | 10 | 450 | 68.55% |
| SMCI250117P00470000 | 2024-07-01 12:47PM EDT | 470.00 | 22.90 | 19.10 | 19.80 | 0.00 | - | 9 | 487 | 68.31% |
| SMCI250117P00480000 | 2024-06-28 3:59PM EDT | 480.00 | 25.00 | 20.80 | 21.60 | 0.00 | - | 6 | 273 | 68.14% |
| SMCI250117P00490000 | 2024-07-01 12:47PM EDT | 490.00 | 26.80 | 22.70 | 23.40 | 0.00 | - | 14 | 419 | 67.98% |
| SMCI250117P00500000 | 2024-07-02 3:00PM EDT | 500.00 | 25.60 | 24.70 | 25.40 | -3.00 | -10.49% | 5 | 1,691 | 67.86% |
| SMCI250117P00510000 | 2024-07-02 11:16AM EDT | 510.00 | 27.96 | 26.70 | 27.60 | +2.56 | +10.08% | 1 | 80 | 67.73% |
| SMCI250117P00520000 | 2024-07-02 10:09AM EDT | 520.00 | 31.41 | 28.80 | 29.80 | -2.19 | -6.52% | 3 | 132 | 67.56% |
| SMCI250117P00530000 | 2024-07-01 3:41PM EDT | 530.00 | 36.11 | 31.30 | 32.10 | 0.00 | - | 2 | 163 | 67.51% |
| SMCI250117P00540000 | 2024-07-01 10:37AM EDT | 540.00 | 42.10 | 33.80 | 34.60 | 0.00 | - | 1 | 173 | 67.45% |
| SMCI250117P00550000 | 2024-07-01 3:41PM EDT | 550.00 | 41.69 | 36.50 | 37.20 | 0.00 | - | 3 | 397 | 67.41% |
| SMCI250117P00560000 | 2024-07-02 1:52PM EDT | 560.00 | 40.70 | 39.10 | 39.90 | -4.10 | -9.15% | 6 | 191 | 67.29% |
| SMCI250117P00570000 | 2024-06-21 12:35PM EDT | 570.00 | 42.06 | 41.90 | 42.90 | 0.00 | - | 10 | 96 | 67.27% |
| SMCI250117P00580000 | 2024-06-24 12:24PM EDT | 580.00 | 52.37 | 44.70 | 45.70 | 0.00 | - | 2 | 242 | 67.10% |
| SMCI250117P00590000 | 2024-07-01 9:32AM EDT | 590.00 | 54.70 | 48.00 | 48.80 | 0.00 | - | 1 | 322 | 67.12% |
| SMCI250117P00600000 | 2024-07-02 3:58PM EDT | 600.00 | 51.80 | 51.20 | 52.00 | -5.70 | -9.91% | 12 | 1,075 | 67.06% |
| SMCI250117P00610000 | 2024-07-01 11:47AM EDT | 610.00 | 61.00 | 54.50 | 55.40 | 0.00 | - | 3 | 112 | 67.02% |
| SMCI250117P00620000 | 2024-07-01 9:40AM EDT | 620.00 | 69.76 | 58.00 | 58.90 | 0.00 | - | 2 | 120 | 67.00% |
| SMCI250117P00630000 | 2024-07-01 11:26AM EDT | 630.00 | 69.00 | 61.60 | 62.50 | 0.00 | - | 5 | 126 | 66.97% |
| SMCI250117P00640000 | 2024-07-02 3:12PM EDT | 640.00 | 67.29 | 65.20 | 66.20 | -5.11 | -7.06% | 4 | 142 | 66.90% |
| SMCI250117P00650000 | 2024-07-02 1:46PM EDT | 650.00 | 71.05 | 69.10 | 70.00 | -17.34 | -19.62% | 2 | 271 | 66.88% |
| SMCI250117P00660000 | 2024-07-01 12:47PM EDT | 660.00 | 81.40 | 72.90 | 74.00 | 0.00 | - | 55 | 129 | 66.82% |
| SMCI250117P00670000 | 2024-06-28 9:42AM EDT | 670.00 | 68.80 | 77.00 | 78.30 | 0.00 | - | 1 | 71 | 66.85% |
| SMCI250117P00680000 | 2024-06-28 11:14AM EDT | 680.00 | 79.60 | 81.10 | 82.30 | 0.00 | - | 2 | 139 | 66.75% |
| SMCI250117P00690000 | 2024-07-01 9:44AM EDT | 690.00 | 103.90 | 85.40 | 86.60 | 0.00 | - | 1 | 292 | 66.72% |
| SMCI250117P00700000 | 2024-07-02 3:10PM EDT | 700.00 | 92.44 | 89.90 | 91.00 | -6.06 | -6.15% | 3 | 1,284 | 66.71% |
| SMCI250117P00710000 | 2024-06-27 10:39AM EDT | 710.00 | 92.90 | 94.50 | 95.60 | 0.00 | - | 2 | 248 | 66.71% |
| SMCI250117P00720000 | 2024-07-01 3:19PM EDT | 720.00 | 109.10 | 99.00 | 100.30 | 0.00 | - | 35 | 555 | 66.66% |
| SMCI250117P00730000 | 2024-07-02 3:48PM EDT | 730.00 | 105.48 | 103.90 | 105.00 | -7.32 | -6.49% | 3 | 152 | 66.66% |
| SMCI250117P00740000 | 2024-06-27 1:59PM EDT | 740.00 | 99.50 | 108.60 | 109.90 | 0.00 | - | 1 | 259 | 66.60% |
| SMCI250117P00750000 | 2024-07-02 3:48PM EDT | 750.00 | 115.44 | 113.70 | 114.80 | -7.96 | -6.45% | 2 | 385 | 66.58% |
| SMCI250117P00760000 | 2024-07-01 2:12PM EDT | 760.00 | 128.40 | 118.80 | 119.90 | 0.00 | - | 2 | 225 | 66.57% |
| SMCI250117P00770000 | 2024-07-01 11:29AM EDT | 770.00 | 133.30 | 123.70 | 125.30 | 0.00 | - | 2 | 82 | 66.52% |
| SMCI250117P00780000 | 2024-07-01 12:43PM EDT | 780.00 | 140.80 | 129.10 | 130.40 | 0.00 | - | 8 | 129 | 66.48% |
| SMCI250117P00790000 | 2024-07-02 12:07PM EDT | 790.00 | 138.30 | 134.60 | 135.80 | -7.50 | -5.14% | 1 | 141 | 66.48% |
| SMCI250117P00800000 | 2024-07-02 3:08PM EDT | 800.00 | 140.66 | 140.10 | 141.20 | -10.34 | -6.85% | 18 | 676 | 66.43% |
| SMCI250117P00810000 | 2024-07-02 12:07PM EDT | 810.00 | 149.30 | 145.40 | 146.80 | -8.40 | -5.33% | 1 | 111 | 66.34% |
| SMCI250117P00820000 | 2024-07-02 12:07PM EDT | 820.00 | 155.20 | 151.10 | 152.50 | -6.81 | -4.20% | 5 | 93 | 66.32% |
| SMCI250117P00830000 | 2024-07-02 12:07PM EDT | 830.00 | 160.90 | 156.80 | 158.20 | -8.30 | -4.91% | 1 | 69 | 66.26% |
| SMCI250117P00840000 | 2024-07-02 12:07PM EDT | 840.00 | 166.90 | 162.60 | 164.10 | -8.00 | -4.57% | 3 | 124 | 66.22% |
| SMCI250117P00850000 | 2024-07-02 12:07PM EDT | 850.00 | 172.90 | 168.70 | 170.00 | -7.70 | -4.26% | 1 | 332 | 66.20% |
| SMCI250117P00860000 | 2024-07-02 12:07PM EDT | 860.00 | 178.80 | 174.50 | 176.00 | -7.97 | -4.27% | 1 | 156 | 66.11% |
| SMCI250117P00870000 | 2024-07-02 12:07PM EDT | 870.00 | 185.00 | 180.60 | 182.80 | -8.11 | -4.20% | 4 | 78 | 66.20% |
| SMCI250117P00880000 | 2024-07-01 12:56PM EDT | 880.00 | 199.53 | 185.70 | 189.30 | 0.00 | - | 3 | 68 | 65.99% |
| SMCI250117P00890000 | 2024-06-27 3:37PM EDT | 890.00 | 177.10 | 192.10 | 195.60 | 0.00 | - | 3 | 68 | 65.97% |
| SMCI250117P00900000 | 2024-07-01 10:08AM EDT | 900.00 | 224.63 | 198.90 | 201.50 | 0.00 | - | 3 | 541 | 65.92% |
| SMCI250117P00910000 | 2024-06-27 12:45PM EDT | 910.00 | 192.40 | 205.00 | 208.10 | 0.00 | - | 2 | 61 | 65.83% |
| SMCI250117P00920000 | 2024-06-26 3:24PM EDT | 920.00 | 223.71 | 211.50 | 215.00 | 0.00 | - | 1 | 26 | 65.85% |
| SMCI250117P00930000 | 2024-06-20 10:18AM EDT | 930.00 | 182.78 | 218.50 | 222.00 | 0.00 | - | 1 | 32 | 65.96% |
| SMCI250117P00940000 | 2024-06-20 9:33AM EDT | 940.00 | 231.20 | 225.10 | 227.70 | +46.20 | +24.97% | 5 | 49 | 65.70% |
| SMCI250117P00950000 | 2024-06-21 1:13PM EDT | 950.00 | 212.00 | 231.00 | 234.90 | 0.00 | - | 25 | 97 | 65.56% |
| SMCI250117P00960000 | 2024-06-20 11:07AM EDT | 960.00 | 193.50 | 239.30 | 241.60 | 0.00 | - | 12 | 32 | 65.78% |
| SMCI250117P00970000 | 2024-07-02 11:00AM EDT | 970.00 | 246.30 | 244.60 | 249.00 | -8.08 | -3.18% | 1 | 30 | 65.50% |
| SMCI250117P00980000 | 2024-06-21 9:33AM EDT | 980.00 | 236.15 | 252.90 | 257.80 | 0.00 | - | 1 | 25 | 66.08% |
| SMCI250117P00990000 | 2024-06-24 2:24PM EDT | 990.00 | 275.25 | 259.30 | 262.60 | 0.00 | - | 7 | 44 | 65.44% |
| SMCI250117P01000000 | 2024-07-01 9:59AM EDT | 1,000.00 | 268.52 | 266.20 | 269.10 | -30.77 | -10.28% | 1 | 206 | 65.21% |
| SMCI250117P01010000 | 2024-04-02 11:38AM EDT | 1,010.00 | 248.00 | 324.80 | 339.30 | 0.00 | - | 1 | 4 | 88.42% |
| SMCI250117P01020000 | 2024-07-01 11:29AM EDT | 1,020.00 | 295.90 | 278.00 | 286.20 | 0.00 | - | 2 | 30 | 65.10% |
| SMCI250117P01030000 | 2024-05-07 2:22PM EDT | 1,030.00 | 310.90 | 322.90 | 331.00 | 0.00 | - | 2 | 64 | 80.39% |
| SMCI250117P01040000 | 2024-06-24 1:38PM EDT | 1,040.00 | 308.97 | 292.60 | 300.90 | 0.00 | - | 2 | 16 | 64.97% |
| SMCI250117P01050000 | 2024-06-28 1:00PM EDT | 1,050.00 | 311.10 | 300.80 | 308.30 | 0.00 | - | 2 | 22 | 65.06% |
| SMCI250117P01060000 | 2024-06-26 11:18AM EDT | 1,060.00 | 330.00 | 307.40 | 315.80 | 0.00 | - | 4 | 10 | 64.81% |
| SMCI250117P01070000 | 2024-05-14 9:41AM EDT | 1,070.00 | 352.32 | 340.30 | 355.80 | 0.00 | - | 1 | 11 | 76.73% |
| SMCI250117P01080000 | 2024-06-21 12:16PM EDT | 1,080.00 | 298.20 | 321.60 | 329.60 | 0.00 | - | 1 | 10 | 64.18% |
| SMCI250117P01090000 | 2024-06-03 10:34AM EDT | 1,090.00 | 384.01 | 329.10 | 337.40 | 0.00 | - | 1 | 24 | 64.10% |
| SMCI250117P01100000 | 2024-06-20 9:47AM EDT | 1,100.00 | 274.70 | 339.20 | 344.10 | 0.00 | - | 2 | 379 | 64.32% |
| SMCI250117P01110000 | 2024-06-24 10:23AM EDT | 1,110.00 | 346.50 | 344.70 | 352.90 | 0.00 | - | 1 | 10 | 63.98% |
| SMCI250117P01120000 | 2024-07-01 11:28AM EDT | 1,120.00 | 372.30 | 353.40 | 360.20 | 0.00 | - | 2 | 34 | 63.98% |
| SMCI250117P01130000 | 2024-06-24 12:07PM EDT | 1,130.00 | 370.90 | 364.00 | 368.40 | 0.00 | - | 3 | 16 | 64.56% |
| SMCI250117P01140000 | 2024-06-21 10:49AM EDT | 1,140.00 | 352.70 | 369.10 | 379.00 | 0.00 | - | 1 | 33 | 64.46% |
| SMCI250117P01150000 | 2024-06-27 10:07AM EDT | 1,150.00 | 372.50 | 377.10 | 386.70 | 0.00 | - | 1 | 16 | 64.32% |
| SMCI250117P01160000 | 2024-06-21 10:49AM EDT | 1,160.00 | 367.80 | 385.10 | 395.00 | 0.00 | - | 1 | 13 | 64.30% |
| SMCI250117P01170000 | 2024-06-21 10:49AM EDT | 1,170.00 | 375.40 | 393.30 | 403.00 | 0.00 | - | 1 | 5 | 64.24% |
| SMCI250117P01180000 | 2024-06-21 10:47AM EDT | 1,180.00 | 383.00 | 401.40 | 411.40 | 0.00 | - | 1 | 34 | 64.22% |
| SMCI250117P01190000 | 2024-06-21 10:49AM EDT | 1,190.00 | 390.70 | 408.80 | 416.90 | 0.00 | - | 1 | 15 | 63.34% |
| SMCI250117P01200000 | 2024-07-02 3:27PM EDT | 1,200.00 | 425.60 | 418.90 | 423.80 | -16.40 | -3.71% | 1 | 79 | 63.39% |
| SMCI250117P01210000 | 2024-06-21 10:48AM EDT | 1,210.00 | 406.60 | 428.70 | 433.20 | 0.00 | - | 1 | 33 | 63.94% |
| SMCI250117P01220000 | 2024-03-26 3:38PM EDT | 1,220.00 | 379.30 | 487.50 | 499.50 | 0.00 | - | 2 | 11 | 87.75% |
| SMCI250117P01230000 | 2024-03-26 1:45PM EDT | 1,230.00 | 372.70 | 498.70 | 508.10 | 0.00 | - | 2 | 0 | 88.47% |
| SMCI250117P01240000 | 2024-06-20 9:33AM EDT | 1,240.00 | 387.10 | 451.10 | 458.00 | 0.00 | - | 2 | 4 | 62.99% |
| SMCI250117P01250000 | 2024-04-19 12:36PM EDT | 1,250.00 | 543.45 | 430.40 | 442.50 | 0.00 | - | 1 | 17 | 52.01% |
| SMCI250117P01260000 | 2024-05-31 11:48AM EDT | 1,260.00 | 526.39 | 478.90 | 496.90 | 0.00 | - | 1 | 13 | 70.72% |
| SMCI250117P01270000 | 2024-05-24 2:52PM EDT | 1,270.00 | 453.50 | 439.50 | 451.60 | 0.00 | - | 9 | 10 | 46.30% |
| SMCI250117P01280000 | 2024-06-24 12:43PM EDT | 1,280.00 | 494.10 | 484.00 | 494.00 | 0.00 | - | 1 | 4 | 62.88% |
| SMCI250117P01290000 | 2024-06-27 1:17PM EDT | 1,290.00 | 472.60 | 494.40 | 500.60 | 0.00 | - | 2 | 14 | 62.75% |
| SMCI250117P01300000 | 2024-06-26 3:22PM EDT | 1,300.00 | 519.57 | 500.80 | 511.70 | 0.00 | - | 1 | 13 | 62.72% |
| SMCI250117P01310000 | 2024-05-30 11:16AM EDT | 1,310.00 | 535.30 | 522.10 | 540.00 | 0.00 | - | 2 | 26 | 70.79% |
| SMCI250117P01320000 | 2024-05-01 9:45AM EDT | 1,320.00 | 608.00 | 539.00 | 553.30 | 0.00 | - | 1 | 50 | 73.88% |
| SMCI250117P01340000 | 2024-04-18 3:57PM EDT | 1,340.00 | 504.00 | 501.40 | 514.60 | 0.00 | - | 4 | 11 | 44.55% |
| SMCI250117P01360000 | 2024-06-24 12:16PM EDT | 1,360.00 | 564.40 | 554.00 | 564.00 | 0.00 | - | 1 | 13 | 62.33% |
| SMCI250117P01380000 | 2024-06-26 2:06PM EDT | 1,380.00 | 592.00 | 571.70 | 581.80 | 0.00 | - | 1 | 22 | 62.15% |
| SMCI250117P01400000 | 2024-05-24 9:42AM EDT | 1,400.00 | 580.00 | 546.80 | 559.50 | 0.00 | - | 1 | 26 | 0.00% |
| SMCI250117P01420000 | 2024-03-25 11:12AM EDT | 1,420.00 | 515.50 | 680.90 | 691.60 | 0.00 | - | 1 | 1 | 98.15% |
| SMCI250117P01440000 | 2024-05-20 12:11PM EDT | 1,440.00 | 595.40 | 570.80 | 583.00 | 0.00 | - | 2 | 18 | 0.00% |
| SMCI250117P01460000 | 2024-05-31 11:25AM EDT | 1,460.00 | 705.38 | 656.30 | 674.00 | 0.00 | - | 1 | 20 | 71.22% |
| SMCI250117P01480000 | 2024-04-23 9:51AM EDT | 1,480.00 | 751.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250117P01500000 | 2024-05-13 3:00PM EDT | 1,500.00 | 728.01 | 730.70 | 737.70 | 0.00 | - | 1 | 94 | 88.15% |
| SMCI250117P01520000 | 2024-02-20 12:09PM EDT | 1,520.00 | 836.20 | 638.10 | 654.10 | 0.00 | - | - | 3 | 0.00% |
| SMCI250117P01540000 | 2024-04-22 9:30AM EDT | 1,540.00 | 833.59 | 666.80 | 679.80 | 0.00 | - | 1 | 5 | 0.00% |
| SMCI250117P01560000 | 2024-05-29 1:19PM EDT | 1,560.00 | 739.79 | 748.80 | 767.80 | 0.00 | - | 1 | 15 | 72.13% |
| SMCI250117P01580000 | 2024-04-05 2:00PM EDT | 1,580.00 | 704.10 | 802.50 | 812.70 | 0.00 | - | 6 | 35 | 88.99% |
| SMCI250117P01600000 | 2024-06-20 10:05AM EDT | 1,600.00 | 670.58 | 774.50 | 780.40 | 0.00 | - | 6 | 74 | 58.76% |
| SMCI250117P01610000 | 2024-03-28 1:51PM EDT | 1,610.00 | 685.80 | 780.20 | 789.90 | 0.00 | - | 2 | 2 | 56.85% |
| SMCI250117P01620000 | 2024-03-06 10:30AM EDT | 1,620.00 | 656.40 | 716.60 | 728.60 | 0.00 | - | 1 | 1 | 0.00% |
| SMCI250117P01640000 | 2024-03-12 12:57PM EDT | 1,640.00 | 659.30 | 739.20 | 753.50 | 0.00 | - | - | 2 | 0.00% |
| SMCI250117P01650000 | 2024-03-06 10:30AM EDT | 1,650.00 | 679.90 | 740.40 | 754.60 | 0.00 | - | 1 | 1 | 0.00% |
| SMCI250117P01670000 | 2024-06-13 11:56AM EDT | 1,670.00 | 826.10 | 839.50 | 849.10 | 0.00 | - | 1 | 0 | 58.34% |
| SMCI250117P01680000 | 2024-04-17 10:01AM EDT | 1,680.00 | 744.40 | 802.90 | 817.00 | 0.00 | - | - | 1 | 0.00% |
| SMCI250117P01690000 | 2024-04-03 11:19AM EDT | 1,690.00 | 759.80 | 906.40 | 919.90 | 0.00 | - | 4 | 5 | 91.81% |
| SMCI250117P01700000 | 2024-05-01 10:08AM EDT | 1,700.00 | 976.65 | 912.90 | 928.40 | 0.00 | - | 4 | 8 | 90.94% |
| SMCI250117P01710000 | 2024-04-05 2:00PM EDT | 1,710.00 | 818.00 | 924.20 | 938.00 | 0.00 | - | 4 | 4 | 91.61% |
| SMCI250117P01720000 | 2024-03-08 4:42PM EDT | 1,720.00 | 730.00 | 812.20 | 827.70 | 0.00 | - | 1 | 1 | 0.00% |
| SMCI250117P01740000 | 2024-03-28 1:51PM EDT | 1,740.00 | 796.40 | 899.10 | 909.40 | 0.00 | - | 16 | 9 | 54.71% |
| SMCI250117P01750000 | 2024-04-08 11:03AM EDT | 1,750.00 | 861.19 | 922.50 | 935.30 | 0.00 | - | 4 | 9 | 65.76% |
| SMCI250117P01760000 | 2024-03-19 9:35AM EDT | 1,760.00 | 905.80 | 859.30 | 872.70 | 0.00 | - | 1 | 1 | 0.00% |
| SMCI250117P01770000 | 2024-05-31 9:56AM EDT | 1,770.00 | 977.60 | 948.40 | 967.50 | 0.00 | - | 1 | 0 | 73.89% |
| SMCI250117P01780000 | 2024-06-18 3:10PM EDT | 1,780.00 | 882.72 | 945.00 | 955.80 | 0.00 | - | 2 | 4 | 57.44% |
| SMCI250117P01800000 | 2024-06-21 9:45AM EDT | 1,800.00 | 919.05 | 964.90 | 974.70 | 0.00 | - | 1 | 11 | 57.22% |
| SMCI250117P01810000 | 2024-04-08 11:36AM EDT | 1,810.00 | 920.52 | 980.60 | 993.80 | 0.00 | - | 1 | 0 | 66.24% |
| SMCI250117P01820000 | 2024-06-24 3:11PM EDT | 1,820.00 | 991.40 | 984.10 | 994.10 | 0.00 | - | 5 | 6 | 56.79% |
| SMCI250117P01830000 | 2024-06-14 9:40AM EDT | 1,830.00 | 997.00 | 993.90 | 1,003.70 | 0.00 | - | 1 | 2 | 56.62% |
| SMCI250117P01840000 | 2024-06-27 1:55PM EDT | 1,840.00 | 963.66 | 1,004.90 | 1,010.80 | 0.00 | - | 15 | 97 | 55.30% |
© 2024 Yahoo. All rights reserved.