Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517C00120000 | 2024-05-16 3:58PM EDT | 120.00 | 784.55 | 782.60 | 785.80 | +78.20 | +11.07% | 83 | 22 | 1,761.72% |
| SMCI240517C00125000 | 2023-12-19 11:13AM EDT | 125.00 | 196.50 | 187.80 | 192.00 | 0.00 | - | - | 3 | 0.00% |
| SMCI240517C00140000 | 2024-02-15 1:24PM EDT | 140.00 | 830.44 | 920.10 | 938.00 | 0.00 | - | 2 | 1 | 0.00% |
| SMCI240517C00145000 | 2024-02-16 10:51AM EDT | 145.00 | 859.00 | 916.00 | 934.00 | 0.00 | - | 1 | 2 | 0.00% |
| SMCI240517C00150000 | 2024-05-09 9:41AM EDT | 150.00 | 659.90 | 752.60 | 755.80 | 0.00 | - | 1 | 2 | 1,564.26% |
| SMCI240517C00155000 | 2023-12-13 10:52AM EDT | 155.00 | 118.66 | 187.60 | 191.00 | 0.00 | - | 1 | 2 | 0.00% |
| SMCI240517C00160000 | 2024-04-12 10:02AM EDT | 160.00 | 740.00 | 634.50 | 642.60 | 0.00 | - | 1 | 3 | 0.00% |
| SMCI240517C00165000 | 2023-11-07 3:47PM EDT | 165.00 | 105.20 | 103.10 | 104.70 | 0.00 | - | - | 1 | 0.00% |
| SMCI240517C00170000 | 2023-12-27 2:29PM EDT | 170.00 | 134.70 | 305.50 | 309.70 | 0.00 | - | 1 | 4 | 0.00% |
| SMCI240517C00175000 | 2024-02-16 11:07AM EDT | 175.00 | 724.60 | 886.00 | 904.00 | 0.00 | - | 1 | 1 | 8,570.70% |
| SMCI240517C00180000 | 2023-12-27 2:51PM EDT | 180.00 | 126.40 | 295.90 | 300.00 | 0.00 | - | 1 | 3 | 0.00% |
| SMCI240517C00185000 | 2024-01-25 4:12PM EDT | 185.00 | 297.60 | 673.50 | 683.50 | 0.00 | - | 1 | 1 | 0.00% |
| SMCI240517C00190000 | 2024-03-04 2:12PM EDT | 190.00 | 951.62 | 820.90 | 835.40 | 0.00 | - | 1 | 4 | 4,831.10% |
| SMCI240517C00195000 | 2024-03-04 4:54PM EDT | 195.00 | 882.00 | 816.00 | 830.40 | 0.00 | - | 3 | 17 | 4,720.90% |
| SMCI240517C00200000 | 2024-05-16 2:42PM EDT | 200.00 | 718.13 | 702.60 | 705.80 | +79.33 | +12.42% | 5 | 10 | 1,315.63% |
| SMCI240517C00210000 | 2024-05-14 1:59PM EDT | 210.00 | 607.40 | 692.60 | 695.80 | 0.00 | - | 1 | 6 | 1,274.22% |
| SMCI240517C00220000 | 2024-05-16 2:42PM EDT | 220.00 | 697.98 | 682.60 | 685.80 | +5.76 | +0.83% | 5 | 16 | 1,234.77% |
| SMCI240517C00230000 | 2023-12-27 10:48AM EDT | 230.00 | 87.30 | 248.40 | 252.40 | 0.00 | - | 1 | 16 | 0.00% |
| SMCI240517C00240000 | 2024-04-19 10:40AM EDT | 240.00 | 567.05 | 662.60 | 665.80 | 0.00 | - | 5 | 29 | 1,161.13% |
| SMCI240517C00250000 | 2024-05-07 3:43PM EDT | 250.00 | 568.67 | 652.60 | 655.80 | 0.00 | - | 1 | 17 | 1,126.76% |
| SMCI240517C00260000 | 2024-04-19 11:44AM EDT | 260.00 | 513.92 | 642.60 | 645.80 | 0.00 | - | 12 | 32 | 1,093.75% |
| SMCI240517C00270000 | 2024-04-19 10:39AM EDT | 270.00 | 532.33 | 632.70 | 635.80 | 0.00 | - | 4 | 30 | 1,062.11% |
| SMCI240517C00280000 | 2024-05-13 10:27AM EDT | 280.00 | 508.67 | 622.60 | 625.80 | 0.00 | - | 2 | 25 | 1,031.84% |
| SMCI240517C00290000 | 2024-04-19 11:00AM EDT | 290.00 | 510.00 | 612.60 | 615.80 | 0.00 | - | 1 | 27 | 1,002.54% |
| SMCI240517C00300000 | 2024-05-09 2:44PM EDT | 300.00 | 500.49 | 602.60 | 605.80 | 0.00 | - | 10 | 106 | 974.22% |
| SMCI240517C00310000 | 2024-05-15 9:32AM EDT | 310.00 | 538.13 | 592.60 | 595.80 | 0.00 | - | 1 | 41 | 946.88% |
| SMCI240517C00320000 | 2024-05-15 2:57PM EDT | 320.00 | 623.33 | 582.60 | 585.80 | 0.00 | - | 2 | 64 | 920.51% |
| SMCI240517C00330000 | 2024-05-07 10:53AM EDT | 330.00 | 493.00 | 572.70 | 575.80 | 0.00 | - | 1 | 61 | 894.92% |
| SMCI240517C00340000 | 2024-03-14 9:30AM EDT | 340.00 | 838.77 | 553.10 | 566.60 | 0.00 | - | 2 | 57 | 931.25% |
| SMCI240517C00350000 | 2024-05-13 2:55PM EDT | 350.00 | 433.95 | 552.60 | 555.80 | 0.00 | - | 2 | 125 | 846.09% |
| SMCI240517C00360000 | 2024-05-14 3:30PM EDT | 360.00 | 466.00 | 542.60 | 545.80 | 0.00 | - | 2 | 241 | 822.75% |
| SMCI240517C00370000 | 2024-05-15 9:54AM EDT | 370.00 | 469.90 | 532.70 | 535.80 | 0.00 | - | 1 | 45 | 800.00% |
| SMCI240517C00380000 | 2024-05-16 10:23AM EDT | 380.00 | 562.05 | 522.70 | 525.80 | +117.85 | +26.53% | 1 | 93 | 777.93% |
| SMCI240517C00390000 | 2024-05-16 10:23AM EDT | 390.00 | 552.05 | 512.70 | 515.80 | +116.81 | +26.84% | 1 | 47 | 756.45% |
| SMCI240517C00400000 | 2024-05-16 9:56AM EDT | 400.00 | 547.13 | 502.70 | 505.80 | +147.43 | +36.89% | 4 | 135 | 735.55% |
| SMCI240517C00410000 | 2024-05-13 2:55PM EDT | 410.00 | 374.10 | 492.70 | 495.80 | 0.00 | - | 2 | 72 | 715.04% |
| SMCI240517C00420000 | 2024-05-13 9:30AM EDT | 420.00 | 506.55 | 482.70 | 485.80 | +119.00 | +30.71% | 1 | 149 | 695.12% |
| SMCI240517C00430000 | 2024-02-15 2:01PM EDT | 430.00 | 556.53 | 638.00 | 656.00 | 0.00 | - | 3 | 9 | 2,989.77% |
| SMCI240517C00440000 | 2024-02-29 10:46AM EDT | 440.00 | 440.48 | 569.30 | 582.40 | 0.00 | - | 1 | 24 | 2,243.82% |
| SMCI240517C00450000 | 2024-05-09 9:32AM EDT | 450.00 | 373.50 | 452.70 | 455.80 | 0.00 | - | 7 | 577 | 637.99% |
| SMCI240517C00460000 | 2024-05-15 3:27PM EDT | 460.00 | 480.53 | 442.70 | 445.80 | 0.00 | - | 1 | 256 | 619.73% |
| SMCI240517C00470000 | 2024-04-22 10:54AM EDT | 470.00 | 236.80 | 432.70 | 435.80 | 0.00 | - | 12 | 426 | 601.95% |
| SMCI240517C00480000 | 2024-04-19 11:11AM EDT | 480.00 | 311.50 | 422.70 | 425.80 | 0.00 | - | 1 | 28 | 584.47% |
| SMCI240517C00490000 | 2024-05-06 12:33PM EDT | 490.00 | 330.70 | 412.70 | 415.80 | 0.00 | - | 14 | 38 | 567.38% |
| SMCI240517C00500000 | 2024-05-16 3:03PM EDT | 500.00 | 420.80 | 402.70 | 405.80 | +104.00 | +32.83% | 10 | 60 | 550.49% |
| SMCI240517C00510000 | 2024-05-09 9:41AM EDT | 510.00 | 300.60 | 392.70 | 395.80 | 0.00 | - | 2 | 46 | 533.98% |
| SMCI240517C00520000 | 2024-05-16 3:03PM EDT | 520.00 | 401.47 | 382.70 | 385.80 | +137.37 | +52.01% | 10 | 89 | 517.87% |
| SMCI240517C00530000 | 2024-04-23 11:15AM EDT | 530.00 | 258.20 | 372.70 | 375.80 | 0.00 | - | 2 | 38 | 501.95% |
| SMCI240517C00540000 | 2024-05-01 12:47PM EDT | 540.00 | 188.80 | 362.70 | 365.80 | 0.00 | - | 2 | 22 | 486.33% |
| SMCI240517C00550000 | 2024-05-16 11:16AM EDT | 550.00 | 389.90 | 352.70 | 355.80 | +150.90 | +63.14% | 1 | 21 | 471.00% |
| SMCI240517C00560000 | 2024-05-09 9:41AM EDT | 560.00 | 250.70 | 342.70 | 345.80 | 0.00 | - | 1 | 15 | 455.86% |
| SMCI240517C00570000 | 2024-05-03 12:47PM EDT | 570.00 | 218.10 | 332.70 | 335.80 | 0.00 | - | 1 | 13 | 441.02% |
| SMCI240517C00580000 | 2024-05-16 9:41AM EDT | 580.00 | 368.00 | 322.70 | 325.90 | +158.80 | +75.91% | 2 | 26 | 431.06% |
| SMCI240517C00590000 | 2024-05-15 10:38AM EDT | 590.00 | 284.32 | 312.70 | 315.80 | 0.00 | - | 3 | 13 | 411.91% |
| SMCI240517C00600000 | 2024-05-16 11:16AM EDT | 600.00 | 340.00 | 302.70 | 305.80 | +25.52 | +8.11% | 8 | 161 | 397.66% |
| SMCI240517C00610000 | 2024-05-16 11:42AM EDT | 610.00 | 327.00 | 292.70 | 295.90 | +124.55 | +61.52% | 9 | 38 | 387.99% |
| SMCI240517C00620000 | 2024-05-16 11:42AM EDT | 620.00 | 317.00 | 282.70 | 285.90 | +113.09 | +55.46% | 9 | 27 | 374.07% |
| SMCI240517C00630000 | 2024-05-14 10:45AM EDT | 630.00 | 177.00 | 272.70 | 275.90 | 0.00 | - | 1 | 112 | 360.30% |
| SMCI240517C00640000 | 2024-05-15 3:18PM EDT | 640.00 | 305.32 | 262.70 | 265.90 | 0.00 | - | 4 | 34 | 346.68% |
| SMCI240517C00650000 | 2024-05-16 12:37PM EDT | 650.00 | 272.00 | 252.70 | 255.90 | -28.00 | -9.33% | 4 | 104 | 333.30% |
| SMCI240517C00657500 | 2024-05-13 9:46AM EDT | 657.50 | 113.80 | 245.20 | 248.40 | 0.00 | - | 2 | 2 | 323.34% |
| SMCI240517C00660000 | 2024-05-09 3:52PM EDT | 660.00 | 143.86 | 242.70 | 245.90 | 0.00 | - | 10 | 40 | 320.02% |
| SMCI240517C00670000 | 2024-05-16 3:51PM EDT | 670.00 | 233.61 | 232.70 | 235.90 | +22.81 | +10.82% | 2 | 31 | 306.93% |
| SMCI240517C00680000 | 2024-05-16 3:51PM EDT | 680.00 | 223.64 | 222.70 | 225.90 | +63.00 | +39.22% | 1 | 62 | 293.95% |
| SMCI240517C00690000 | 2024-05-15 10:50AM EDT | 690.00 | 191.69 | 212.80 | 215.90 | 0.00 | - | 13 | 56 | 281.10% |
| SMCI240517C00692500 | 2024-05-14 10:29AM EDT | 692.50 | 118.00 | 210.30 | 213.40 | 0.00 | - | 1 | 1 | 277.93% |
| SMCI240517C00695000 | 2024-05-13 10:06AM EDT | 695.00 | 85.30 | 207.80 | 210.90 | 0.00 | - | 9 | 6 | 274.71% |
| SMCI240517C00700000 | 2024-05-16 1:21PM EDT | 700.00 | 220.00 | 202.80 | 205.90 | -31.00 | -12.35% | 52 | 347 | 268.36% |
| SMCI240517C00705000 | 2024-05-14 10:15AM EDT | 705.00 | 95.75 | 197.80 | 200.90 | 0.00 | - | 1 | 83 | 262.06% |
| SMCI240517C00710000 | 2024-05-15 1:16PM EDT | 710.00 | 210.00 | 192.80 | 195.90 | 0.00 | - | 5 | 244 | 255.76% |
| SMCI240517C00712500 | 2024-05-10 10:58AM EDT | 712.50 | 93.80 | 190.30 | 193.40 | 0.00 | - | - | 5 | 252.64% |
| SMCI240517C00715000 | 2024-05-15 11:54AM EDT | 715.00 | 189.30 | 187.80 | 191.00 | 0.00 | - | 17 | 76 | 50.00% |
| SMCI240517C00720000 | 2024-05-15 3:04PM EDT | 720.00 | 224.20 | 182.80 | 186.00 | 0.00 | - | 9 | 114 | 50.00% |
| SMCI240517C00725000 | 2024-05-15 10:55AM EDT | 725.00 | 153.84 | 177.80 | 181.00 | 0.00 | - | 6 | 50 | 50.00% |
| SMCI240517C00727500 | 2024-05-16 11:06AM EDT | 727.50 | 211.80 | 175.30 | 178.50 | +95.48 | +82.08% | 2 | 6 | 50.00% |
| SMCI240517C00730000 | 2024-05-16 1:25PM EDT | 730.00 | 187.25 | 172.80 | 176.00 | -33.75 | -15.27% | 4 | 154 | 50.00% |
| SMCI240517C00732500 | 2024-05-16 3:37PM EDT | 732.50 | 172.70 | 170.30 | 173.50 | +76.50 | +79.52% | 3 | 5 | 50.00% |
| SMCI240517C00735000 | 2024-05-16 12:08PM EDT | 735.00 | 191.60 | 167.80 | 171.00 | +68.58 | +55.75% | 1 | 83 | 50.00% |
| SMCI240517C00737500 | 2024-05-14 11:50AM EDT | 737.50 | 75.50 | 165.40 | 168.50 | 0.00 | - | 2 | 2 | 140.63% |
| SMCI240517C00740000 | 2024-05-15 1:55PM EDT | 740.00 | 230.76 | 162.90 | 166.00 | +45.19 | +24.35% | 1 | 92 | 138.28% |
| SMCI240517C00742500 | 2024-05-14 9:57AM EDT | 742.50 | 54.40 | 160.40 | 163.50 | 0.00 | - | 1 | 11 | 136.33% |
| SMCI240517C00745000 | 2024-05-16 9:49AM EDT | 745.00 | 196.55 | 157.90 | 161.00 | -9.45 | -4.59% | 5 | 68 | 134.38% |
| SMCI240517C00747500 | 2024-05-15 10:03AM EDT | 747.50 | 109.50 | 155.40 | 158.50 | 0.00 | - | 5 | 22 | 132.03% |
| SMCI240517C00750000 | 2024-05-16 3:02PM EDT | 750.00 | 169.66 | 152.90 | 156.00 | -26.14 | -13.35% | 9 | 254 | 129.69% |
| SMCI240517C00755000 | 2024-05-16 2:38PM EDT | 755.00 | 163.42 | 147.90 | 151.00 | -22.86 | -12.27% | 10 | 82 | 125.78% |
| SMCI240517C00760000 | 2024-05-16 2:15PM EDT | 760.00 | 160.70 | 142.90 | 146.00 | -32.27 | -16.72% | 8 | 262 | 121.48% |
| SMCI240517C00765000 | 2024-05-16 2:38PM EDT | 765.00 | 153.52 | 137.90 | 141.10 | -29.78 | -16.25% | 10 | 91 | 126.37% |
| SMCI240517C00767500 | 2024-05-15 3:26PM EDT | 767.50 | 173.84 | 135.40 | 138.60 | 0.00 | - | 10 | 51 | 124.22% |
| SMCI240517C00770000 | 2024-05-16 3:40PM EDT | 770.00 | 132.40 | 132.90 | 136.10 | -46.50 | -25.99% | 11 | 315 | 121.88% |
| SMCI240517C00775000 | 2024-05-16 2:48PM EDT | 775.00 | 143.70 | 127.90 | 131.10 | -33.80 | -19.04% | 10 | 124 | 117.58% |
| SMCI240517C00780000 | 2024-05-16 3:23PM EDT | 780.00 | 124.20 | 123.00 | 126.10 | -49.37 | -28.44% | 27 | 1,238 | 118.75% |
| SMCI240517C00785000 | 2024-05-16 9:57AM EDT | 785.00 | 118.60 | 118.00 | 121.10 | -42.55 | -26.40% | 28 | 196 | 114.06% |
| SMCI240517C00790000 | 2024-05-16 3:39PM EDT | 790.00 | 114.00 | 113.00 | 116.10 | -49.20 | -30.15% | 29 | 389 | 109.57% |
| SMCI240517C00795000 | 2024-05-16 3:55PM EDT | 795.00 | 110.32 | 108.00 | 111.10 | -46.48 | -29.64% | 13 | 396 | 105.08% |
| SMCI240517C00800000 | 2024-05-16 3:40PM EDT | 800.00 | 104.10 | 103.00 | 106.20 | -48.90 | -31.96% | 137 | 2,329 | 104.40% |
| SMCI240517C00805000 | 2024-05-16 12:20PM EDT | 805.00 | 120.00 | 98.10 | 101.20 | -25.00 | -17.24% | 8 | 393 | 102.93% |
| SMCI240517C00810000 | 2024-05-16 3:28PM EDT | 810.00 | 104.45 | 93.10 | 96.20 | -40.55 | -27.97% | 39 | 427 | 98.14% |
| SMCI240517C00815000 | 2024-05-16 1:40PM EDT | 815.00 | 91.00 | 88.10 | 91.30 | -44.00 | -32.59% | 37 | 272 | 95.90% |
| SMCI240517C00820000 | 2024-05-16 3:08PM EDT | 820.00 | 101.14 | 83.20 | 86.30 | -31.86 | -23.95% | 83 | 757 | 93.26% |
| SMCI240517C00825000 | 2024-05-16 3:59PM EDT | 825.00 | 79.88 | 78.20 | 81.30 | -48.82 | -37.93% | 62 | 660 | 88.28% |
| SMCI240517C00830000 | 2024-05-16 3:37PM EDT | 830.00 | 77.05 | 73.30 | 76.40 | -45.60 | -37.18% | 92 | 769 | 86.91% |
| SMCI240517C00835000 | 2024-05-16 3:32PM EDT | 835.00 | 70.00 | 68.40 | 71.50 | -46.16 | -39.74% | 67 | 277 | 84.72% |
| SMCI240517C00840000 | 2024-05-16 3:59PM EDT | 840.00 | 65.30 | 63.60 | 66.60 | -47.70 | -42.21% | 380 | 837 | 83.20% |
| SMCI240517C00845000 | 2024-05-16 3:50PM EDT | 845.00 | 61.03 | 58.80 | 61.80 | -44.97 | -42.42% | 158 | 333 | 81.84% |
| SMCI240517C00850000 | 2024-05-16 3:57PM EDT | 850.00 | 56.86 | 54.00 | 57.00 | -47.14 | -45.33% | 1,571 | 3,106 | 79.64% |
| SMCI240517C00855000 | 2024-05-16 3:48PM EDT | 855.00 | 51.12 | 49.40 | 52.30 | -45.88 | -47.30% | 352 | 450 | 78.86% |
| SMCI240517C00860000 | 2024-05-16 3:47PM EDT | 860.00 | 46.98 | 44.80 | 47.70 | -46.02 | -49.48% | 381 | 860 | 77.56% |
| SMCI240517C00865000 | 2024-05-16 3:59PM EDT | 865.00 | 41.60 | 40.50 | 43.10 | -47.45 | -53.28% | 192 | 604 | 76.78% |
| SMCI240517C00870000 | 2024-05-16 3:48PM EDT | 870.00 | 38.00 | 36.30 | 38.50 | -46.45 | -55.00% | 254 | 592 | 75.27% |
| SMCI240517C00875000 | 2024-05-16 3:57PM EDT | 875.00 | 34.00 | 32.70 | 34.60 | -44.00 | -56.41% | 104 | 427 | 77.67% |
| SMCI240517C00880000 | 2024-05-16 3:59PM EDT | 880.00 | 29.42 | 29.00 | 30.40 | -45.24 | -60.59% | 353 | 862 | 76.83% |
| SMCI240517C00885000 | 2024-05-16 3:30PM EDT | 885.00 | 25.68 | 24.70 | 26.70 | -42.42 | -62.29% | 252 | 380 | 74.40% |
| SMCI240517C00890000 | 2024-05-16 3:58PM EDT | 890.00 | 23.00 | 21.70 | 23.40 | -43.50 | -65.41% | 160 | 515 | 75.82% |
| SMCI240517C00895000 | 2024-05-16 3:55PM EDT | 895.00 | 19.50 | 18.60 | 20.10 | -41.90 | -68.24% | 116 | 307 | 75.35% |
| SMCI240517C00900000 | 2024-05-16 3:58PM EDT | 900.00 | 16.57 | 16.30 | 17.20 | -38.73 | -70.04% | 2,237 | 2,366 | 76.67% |
| SMCI240517C00905000 | 2024-05-16 3:59PM EDT | 905.00 | 14.33 | 13.80 | 14.70 | -37.87 | -72.55% | 459 | 383 | 77.01% |
| SMCI240517C00910000 | 2024-05-16 3:59PM EDT | 910.00 | 11.99 | 11.70 | 12.40 | -37.21 | -75.63% | 1,329 | 697 | 77.50% |
| SMCI240517C00915000 | 2024-05-16 3:59PM EDT | 915.00 | 10.00 | 9.70 | 10.50 | -35.50 | -78.02% | 925 | 253 | 77.92% |
| SMCI240517C00920000 | 2024-05-16 3:59PM EDT | 920.00 | 8.60 | 8.10 | 8.90 | -33.50 | -79.57% | 2,643 | 937 | 78.91% |
| SMCI240517C00925000 | 2024-05-16 3:59PM EDT | 925.00 | 7.12 | 6.90 | 7.40 | -31.53 | -81.58% | 2,410 | 607 | 80.08% |
| SMCI240517C00930000 | 2024-05-16 3:59PM EDT | 930.00 | 5.95 | 5.50 | 6.20 | -29.37 | -83.15% | 3,762 | 761 | 80.30% |
| SMCI240517C00935000 | 2024-05-16 3:59PM EDT | 935.00 | 5.20 | 4.60 | 5.20 | -26.20 | -83.44% | 1,880 | 315 | 81.62% |
| SMCI240517C00940000 | 2024-05-16 3:59PM EDT | 940.00 | 4.20 | 3.90 | 4.30 | -25.24 | -85.73% | 5,461 | 663 | 82.95% |
| SMCI240517C00945000 | 2024-05-16 3:59PM EDT | 945.00 | 3.40 | 3.20 | 3.70 | -23.65 | -87.43% | 2,687 | 447 | 84.47% |
| SMCI240517C00950000 | 2024-05-16 3:59PM EDT | 950.00 | 2.84 | 2.75 | 3.00 | -21.77 | -88.46% | 13,231 | 2,561 | 85.73% |
| SMCI240517C00955000 | 2024-05-16 3:59PM EDT | 955.00 | 2.40 | 2.20 | 2.60 | -20.22 | -89.39% | 2,988 | 396 | 87.04% |
| SMCI240517C00960000 | 2024-05-16 3:59PM EDT | 960.00 | 2.00 | 1.85 | 2.20 | -18.36 | -90.18% | 6,041 | 922 | 88.60% |
| SMCI240517C00965000 | 2024-05-16 3:59PM EDT | 965.00 | 1.75 | 1.60 | 1.80 | -17.05 | -90.69% | 2,415 | 201 | 90.04% |
| SMCI240517C00970000 | 2024-05-16 3:59PM EDT | 970.00 | 1.55 | 1.40 | 1.60 | -15.25 | -90.77% | 2,427 | 482 | 92.50% |
| SMCI240517C00975000 | 2024-05-16 3:59PM EDT | 975.00 | 1.30 | 1.20 | 1.40 | -14.10 | -91.56% | 2,624 | 548 | 94.48% |
| SMCI240517C00980000 | 2024-05-16 3:57PM EDT | 980.00 | 1.21 | 1.05 | 1.25 | -13.59 | -91.82% | 3,821 | 913 | 96.80% |
| SMCI240517C00985000 | 2024-05-16 3:59PM EDT | 985.00 | 0.95 | 0.90 | 1.10 | -12.35 | -92.86% | 1,369 | 223 | 98.68% |
| SMCI240517C00990000 | 2024-05-16 3:59PM EDT | 990.00 | 0.95 | 0.75 | 1.00 | -11.30 | -92.24% | 2,517 | 425 | 100.64% |
| SMCI240517C00995000 | 2024-05-16 3:59PM EDT | 995.00 | 0.85 | 0.70 | 0.85 | -10.44 | -92.47% | 846 | 229 | 102.73% |
| SMCI240517C01000000 | 2024-05-16 3:59PM EDT | 1,000.00 | 0.80 | 0.70 | 0.80 | -9.65 | -92.34% | 18,754 | 4,664 | 106.45% |
| SMCI240517C01010000 | 2024-05-16 3:57PM EDT | 1,010.00 | 0.70 | 0.60 | 0.70 | -8.40 | -92.31% | 891 | 783 | 112.11% |
| SMCI240517C01020000 | 2024-05-16 3:59PM EDT | 1,020.00 | 0.48 | 0.40 | 0.55 | -7.35 | -93.87% | 1,393 | 456 | 114.36% |
| SMCI240517C01030000 | 2024-05-16 3:57PM EDT | 1,030.00 | 0.40 | 0.40 | 0.45 | -6.10 | -93.85% | 1,155 | 482 | 120.02% |
| SMCI240517C01040000 | 2024-05-16 3:59PM EDT | 1,040.00 | 0.40 | 0.30 | 0.40 | -5.25 | -92.92% | 1,377 | 457 | 123.93% |
| SMCI240517C01050000 | 2024-05-16 3:59PM EDT | 1,050.00 | 0.35 | 0.25 | 0.35 | -4.75 | -93.14% | 4,316 | 1,386 | 128.32% |
| SMCI240517C01060000 | 2024-05-16 3:59PM EDT | 1,060.00 | 0.25 | 0.20 | 0.25 | -4.15 | -94.32% | 1,666 | 621 | 130.27% |
| SMCI240517C01070000 | 2024-05-16 3:59PM EDT | 1,070.00 | 0.25 | 0.20 | 0.30 | -3.35 | -93.06% | 641 | 380 | 138.77% |
| SMCI240517C01080000 | 2024-05-16 3:59PM EDT | 1,080.00 | 0.15 | 0.15 | 0.25 | -3.25 | -95.59% | 692 | 290 | 141.41% |
| SMCI240517C01090000 | 2024-05-16 3:53PM EDT | 1,090.00 | 0.20 | 0.05 | 0.30 | -2.70 | -93.10% | 549 | 251 | 145.31% |
| SMCI240517C01100000 | 2024-05-16 3:59PM EDT | 1,100.00 | 0.15 | 0.15 | 0.20 | -2.35 | -94.00% | 5,244 | 1,727 | 151.56% |
| SMCI240517C01110000 | 2024-05-16 3:53PM EDT | 1,110.00 | 0.15 | 0.05 | 0.25 | -2.05 | -93.18% | 1,163 | 309 | 154.88% |
| SMCI240517C01120000 | 2024-05-16 3:58PM EDT | 1,120.00 | 0.20 | 0.05 | 0.25 | -1.80 | -90.00% | 744 | 238 | 160.94% |
| SMCI240517C01130000 | 2024-05-16 3:59PM EDT | 1,130.00 | 0.25 | 0.05 | 0.25 | -1.45 | -85.29% | 237 | 227 | 166.80% |
| SMCI240517C01140000 | 2024-05-16 3:52PM EDT | 1,140.00 | 0.15 | 0.05 | 0.10 | -1.40 | -90.32% | 401 | 269 | 160.55% |
| SMCI240517C01150000 | 2024-05-16 3:59PM EDT | 1,150.00 | 0.14 | 0.10 | 0.15 | -1.19 | -89.47% | 713 | 1,158 | 174.61% |
| SMCI240517C01160000 | 2024-05-16 3:53PM EDT | 1,160.00 | 0.10 | 0.05 | 0.25 | -0.95 | -90.48% | 324 | 379 | 183.79% |
| SMCI240517C01170000 | 2024-05-16 3:54PM EDT | 1,170.00 | 0.15 | 0.00 | 0.15 | -0.79 | -84.04% | 189 | 232 | 176.56% |
| SMCI240517C01180000 | 2024-05-16 3:52PM EDT | 1,180.00 | 0.08 | 0.00 | 0.15 | -0.72 | -90.00% | 118 | 241 | 181.64% |
| SMCI240517C01190000 | 2024-05-16 3:53PM EDT | 1,190.00 | 0.10 | 0.05 | 0.20 | -0.59 | -85.51% | 210 | 419 | 196.48% |
| SMCI240517C01200000 | 2024-05-16 3:59PM EDT | 1,200.00 | 0.05 | 0.00 | 0.05 | -0.55 | -91.67% | 1,293 | 1,692 | 174.22% |
| SMCI240517C01210000 | 2024-05-16 3:07PM EDT | 1,210.00 | 0.07 | 0.00 | 0.05 | -0.43 | -86.00% | 100 | 493 | 178.13% |
| SMCI240517C01220000 | 2024-05-16 2:51PM EDT | 1,220.00 | 0.10 | 0.00 | 0.05 | -0.36 | -78.26% | 152 | 264 | 182.81% |
| SMCI240517C01230000 | 2024-05-16 3:12PM EDT | 1,230.00 | 0.10 | 0.00 | 0.05 | -0.25 | -71.43% | 94 | 169 | 187.50% |
| SMCI240517C01240000 | 2024-05-16 3:43PM EDT | 1,240.00 | 0.02 | 0.00 | 0.10 | -0.30 | -93.75% | 171 | 674 | 203.91% |
| SMCI240517C01250000 | 2024-05-16 3:33PM EDT | 1,250.00 | 0.05 | 0.00 | 0.05 | -0.30 | -85.71% | 418 | 552 | 196.88% |
| SMCI240517C01260000 | 2024-05-16 3:10PM EDT | 1,260.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 167 | 141 | 201.56% |
| SMCI240517C01270000 | 2024-05-16 2:28PM EDT | 1,270.00 | 0.05 | 0.00 | 0.15 | -0.25 | -83.33% | 26 | 102 | 225.78% |
| SMCI240517C01280000 | 2024-05-16 9:47AM EDT | 1,280.00 | 0.55 | 0.00 | 0.15 | +0.27 | +96.43% | 2 | 388 | 230.47% |
| SMCI240517C01290000 | 2024-05-16 3:03PM EDT | 1,290.00 | 0.10 | 0.00 | 0.15 | -0.16 | -61.54% | 39 | 103 | 235.16% |
| SMCI240517C01300000 | 2024-05-16 2:12PM EDT | 1,300.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 499 | 2,349 | 218.75% |
| SMCI240517C01310000 | 2024-05-16 12:35PM EDT | 1,310.00 | 0.05 | 0.00 | 0.15 | -0.20 | -80.00% | 21 | 180 | 243.75% |
| SMCI240517C01320000 | 2024-05-16 10:03AM EDT | 1,320.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 101 | 226.56% |
| SMCI240517C01330000 | 2024-05-15 3:28PM EDT | 1,330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 700 | 231.25% |
| SMCI240517C01340000 | 2024-05-16 10:49AM EDT | 1,340.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 4 | 416 | 257.03% |
| SMCI240517C01350000 | 2024-05-16 12:01PM EDT | 1,350.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 21 | 790 | 252.34% |
| SMCI240517C01360000 | 2024-05-16 3:28PM EDT | 1,360.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 12 | 326 | 242.19% |
| SMCI240517C01370000 | 2024-05-16 9:51AM EDT | 1,370.00 | 0.05 | 0.05 | 0.15 | -0.11 | -68.75% | 2 | 12 | 277.34% |
| SMCI240517C01380000 | 2024-05-16 3:25PM EDT | 1,380.00 | 0.03 | 0.00 | 0.05 | -0.08 | -72.73% | 21 | 124 | 250.00% |
| SMCI240517C01390000 | 2024-05-16 10:51AM EDT | 1,390.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 16 | 42 | 268.75% |
| SMCI240517C01400000 | 2024-05-16 10:40AM EDT | 1,400.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 235 | 736 | 257.81% |
| SMCI240517C01410000 | 2024-05-16 10:37AM EDT | 1,410.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 101 | 256 | 262.50% |
| SMCI240517C01420000 | 2024-05-16 9:43AM EDT | 1,420.00 | 0.30 | 0.00 | 0.05 | +0.22 | +275.00% | 9 | 81 | 265.63% |
| SMCI240517C01430000 | 2024-05-16 9:56AM EDT | 1,430.00 | 0.05 | 0.05 | 0.05 | 0.00 | - | 21 | 45 | 285.16% |
| SMCI240517C01440000 | 2024-05-16 1:58PM EDT | 1,440.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 59 | 273.44% |
| SMCI240517C01450000 | 2024-05-16 10:08AM EDT | 1,450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 110 | 276.56% |
| SMCI240517C01460000 | 2024-05-02 3:44PM EDT | 1,460.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 91 | 307.03% |
| SMCI240517C01470000 | 2024-05-16 3:05PM EDT | 1,470.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 3 | 117 | 284.38% |
| SMCI240517C01480000 | 2024-05-15 3:23PM EDT | 1,480.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 139 | 287.50% |
| SMCI240517C01490000 | 2024-05-15 3:05PM EDT | 1,490.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 124 | 292.19% |
| SMCI240517C01500000 | 2024-05-15 3:56PM EDT | 1,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 778 | 295.31% |
| SMCI240517C01510000 | 2024-05-09 10:19AM EDT | 1,510.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 59 | 298.44% |
| SMCI240517C01520000 | 2024-05-15 1:34PM EDT | 1,520.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 301.56% |
| SMCI240517C01530000 | 2024-05-01 9:33AM EDT | 1,530.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 306.25% |
| SMCI240517C01540000 | 2024-05-06 9:35AM EDT | 1,540.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 57 | 309.38% |
| SMCI240517C01550000 | 2024-05-01 2:39PM EDT | 1,550.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 312.50% |
| SMCI240517C01560000 | 2024-04-29 1:59PM EDT | 1,560.00 | 2.71 | 0.00 | 0.05 | 0.00 | - | 1 | 221 | 315.63% |
| SMCI240517C01570000 | 2024-05-13 9:44AM EDT | 1,570.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 8 | 12 | 318.75% |
| SMCI240517C01580000 | 2024-05-15 11:46AM EDT | 1,580.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 121 | 321.88% |
| SMCI240517C01600000 | 2024-05-16 12:32PM EDT | 1,600.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 506 | 328.13% |
| SMCI240517C01610000 | 2024-05-08 12:20PM EDT | 1,610.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 332.81% |
| SMCI240517C01620000 | 2024-05-08 9:50AM EDT | 1,620.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 116 | 335.94% |
| SMCI240517C01630000 | 2024-04-24 11:32AM EDT | 1,630.00 | 1.10 | 0.00 | 0.05 | 0.00 | - | 4 | 28 | 339.06% |
| SMCI240517C01640000 | 2024-05-03 3:00PM EDT | 1,640.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 47 | 33 | 342.19% |
| SMCI240517C01650000 | 2024-05-06 11:37AM EDT | 1,650.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 93 | 345.31% |
| SMCI240517C01660000 | 2024-05-01 10:11AM EDT | 1,660.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 9 | 53 | 348.44% |
| SMCI240517C01670000 | 2024-05-15 3:42PM EDT | 1,670.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 112 | 351.56% |
| SMCI240517C01680000 | 2024-05-06 12:46PM EDT | 1,680.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 354.69% |
| SMCI240517C01690000 | 2024-05-09 2:03PM EDT | 1,690.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 357.81% |
| SMCI240517C01700000 | 2024-05-14 2:20PM EDT | 1,700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 343 | 360.94% |
| SMCI240517C01710000 | 2024-05-07 12:38PM EDT | 1,710.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 33 | 44 | 362.50% |
| SMCI240517C01720000 | 2024-05-02 11:09AM EDT | 1,720.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 365.63% |
| SMCI240517C01730000 | 2024-04-30 3:41PM EDT | 1,730.00 | 1.40 | 0.00 | 0.05 | 0.00 | - | 6 | 78 | 368.75% |
| SMCI240517C01740000 | 2024-05-08 10:42AM EDT | 1,740.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 127 | 371.88% |
| SMCI240517C01750000 | 2024-05-10 2:04PM EDT | 1,750.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 203 | 375.00% |
| SMCI240517C01760000 | 2024-05-06 2:10PM EDT | 1,760.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 378.13% |
| SMCI240517C01770000 | 2024-05-06 11:18AM EDT | 1,770.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 40 | 381.25% |
| SMCI240517C01780000 | 2024-05-06 11:30AM EDT | 1,780.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 384.38% |
| SMCI240517C01790000 | 2024-05-06 11:00AM EDT | 1,790.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 24 | 387.50% |
| SMCI240517C01800000 | 2024-05-06 3:26PM EDT | 1,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 370 | 390.63% |
| SMCI240517C01810000 | 2024-05-01 1:08PM EDT | 1,810.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 393.75% |
| SMCI240517C01820000 | 2024-05-15 11:56AM EDT | 1,820.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 54 | 395.31% |
| SMCI240517C01830000 | 2024-05-08 12:20PM EDT | 1,830.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 63 | 226 | 398.44% |
| SMCI240517C01840000 | 2024-05-16 11:52AM EDT | 1,840.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 1,109 | 401.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P00120000 | 2024-04-19 3:25PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 85 | 1,168.75% |
| SMCI240517P00125000 | 2024-04-22 10:22AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 277 | 1,150.00% |
| SMCI240517P00130000 | 2024-05-16 11:38AM EDT | 130.00 | 0.03 | 0.00 | 0.55 | -0.13 | -81.25% | 41 | 88 | 1,387.50% |
| SMCI240517P00135000 | 2024-03-04 11:14AM EDT | 135.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 17 | 1,346.88% |
| SMCI240517P00140000 | 2024-02-21 11:51AM EDT | 140.00 | 0.95 | 0.00 | 0.50 | 0.00 | - | 1 | 14 | 1,321.09% |
| SMCI240517P00145000 | 2024-03-19 9:51AM EDT | 145.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | 2 | 11 | 1,398.05% |
| SMCI240517P00150000 | 2024-05-14 10:54AM EDT | 150.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 144 | 1,043.75% |
| SMCI240517P00155000 | 2024-03-28 11:51AM EDT | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 97 | 1,078.13% |
| SMCI240517P00160000 | 2024-04-30 10:51AM EDT | 160.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 79 | 1,006.25% |
| SMCI240517P00165000 | 2024-03-14 10:25AM EDT | 165.00 | 0.35 | 0.00 | 2.25 | 0.00 | - | 1 | 26 | 1,437.50% |
| SMCI240517P00170000 | 2024-03-26 10:50AM EDT | 170.00 | 0.16 | 0.00 | 1.00 | 0.00 | - | 50 | 236 | 1,276.95% |
| SMCI240517P00175000 | 2024-05-16 11:11AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 38 | 950.00% |
| SMCI240517P00180000 | 2024-05-02 10:07AM EDT | 180.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 9 | 250 | 937.50% |
| SMCI240517P00185000 | 2024-03-20 10:59AM EDT | 185.00 | 0.55 | 0.00 | 0.85 | 0.00 | - | 3 | 135 | 1,190.63% |
| SMCI240517P00190000 | 2024-04-15 10:27AM EDT | 190.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 464 | 906.25% |
| SMCI240517P00195000 | 2024-04-22 12:07PM EDT | 195.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 54 | 890.63% |
| SMCI240517P00200000 | 2024-05-02 1:38PM EDT | 200.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 685 | 875.00% |
| SMCI240517P00210000 | 2024-05-03 10:03AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 164 | 850.00% |
| SMCI240517P00220000 | 2024-05-07 9:53AM EDT | 220.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 82 | 821.88% |
| SMCI240517P00230000 | 2024-05-02 1:38PM EDT | 230.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 6 | 215 | 793.75% |
| SMCI240517P00240000 | 2024-05-01 11:36AM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 233 | 771.88% |
| SMCI240517P00250000 | 2024-05-08 10:52AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 515 | 750.00% |
| SMCI240517P00260000 | 2024-05-01 9:33AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 117 | 725.00% |
| SMCI240517P00270000 | 2024-05-15 11:02AM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 173 | 706.25% |
| SMCI240517P00280000 | 2024-05-09 2:44PM EDT | 280.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 7 | 394 | 684.38% |
| SMCI240517P00290000 | 2024-05-15 10:21AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 80 | 662.50% |
| SMCI240517P00300000 | 2024-05-15 10:21AM EDT | 300.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 637 | 643.75% |
| SMCI240517P00310000 | 2024-05-08 10:50AM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 172 | 625.00% |
| SMCI240517P00320000 | 2024-05-06 10:52AM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 335 | 609.38% |
| SMCI240517P00330000 | 2024-05-15 11:12AM EDT | 330.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 193 | 590.63% |
| SMCI240517P00340000 | 2024-04-26 11:53AM EDT | 340.00 | 0.39 | 0.00 | 0.05 | 0.00 | - | 4 | 58 | 575.00% |
| SMCI240517P00350000 | 2024-05-16 2:12PM EDT | 350.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 230 | 559.38% |
| SMCI240517P00360000 | 2024-05-13 11:53AM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 92 | 543.75% |
| SMCI240517P00370000 | 2024-04-29 2:36PM EDT | 370.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 1 | 49 | 528.13% |
| SMCI240517P00380000 | 2024-05-08 12:47PM EDT | 380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 185 | 512.50% |
| SMCI240517P00390000 | 2024-05-09 1:58PM EDT | 390.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 200 | 496.88% |
| SMCI240517P00400000 | 2024-05-16 9:49AM EDT | 400.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 1 | 566 | 481.25% |
| SMCI240517P00410000 | 2024-05-10 10:45AM EDT | 410.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 85 | 468.75% |
| SMCI240517P00420000 | 2024-05-10 10:06AM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 139 | 456.25% |
| SMCI240517P00430000 | 2024-05-10 9:36AM EDT | 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 59 | 440.63% |
| SMCI240517P00440000 | 2024-05-10 10:27AM EDT | 440.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 120 | 428.13% |
| SMCI240517P00450000 | 2024-05-14 3:16PM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 909 | 415.63% |
| SMCI240517P00460000 | 2024-05-13 9:55AM EDT | 460.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 153 | 403.13% |
| SMCI240517P00470000 | 2024-05-13 11:16AM EDT | 470.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 722 | 414.06% |
| SMCI240517P00480000 | 2024-05-14 12:07PM EDT | 480.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 370 | 401.56% |
| SMCI240517P00490000 | 2024-05-15 9:36AM EDT | 490.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 163 | 389.06% |
| SMCI240517P00500000 | 2024-05-16 11:39AM EDT | 500.00 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 16 | 3,690 | 356.25% |
| SMCI240517P00510000 | 2024-05-15 9:34AM EDT | 510.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 9 | 357 | 378.91% |
| SMCI240517P00520000 | 2024-05-14 1:10PM EDT | 520.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 72 | 352 | 366.41% |
| SMCI240517P00530000 | 2024-05-14 2:10PM EDT | 530.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 25 | 148 | 354.69% |
| SMCI240517P00540000 | 2024-05-16 11:41AM EDT | 540.00 | 0.06 | 0.00 | 0.10 | +0.03 | +100.00% | 4 | 223 | 331.25% |
| SMCI240517P00550000 | 2024-05-16 11:42AM EDT | 550.00 | 0.07 | 0.00 | 0.05 | +0.02 | +40.00% | 6 | 568 | 301.56% |
| SMCI240517P00560000 | 2024-05-15 9:37AM EDT | 560.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 8 | 254 | 320.31% |
| SMCI240517P00570000 | 2024-05-15 11:14AM EDT | 570.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 67 | 404 | 309.38% |
| SMCI240517P00580000 | 2024-05-15 2:13PM EDT | 580.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 72 | 459 | 298.44% |
| SMCI240517P00585000 | 2024-05-13 9:49AM EDT | 585.00 | 0.55 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 293.75% |
| SMCI240517P00587500 | 2024-05-13 9:46AM EDT | 587.50 | 0.45 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 290.63% |
| SMCI240517P00590000 | 2024-05-16 2:20PM EDT | 590.00 | 0.05 | 0.00 | 0.15 | +0.04 | +400.00% | 25 | 283 | 288.28% |
| SMCI240517P00600000 | 2024-05-16 1:21PM EDT | 600.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 14 | 2,535 | 251.56% |
| SMCI240517P00602500 | 2024-05-14 9:44AM EDT | 602.50 | 0.24 | 0.00 | 0.15 | 0.00 | - | 6 | 9 | 275.00% |
| SMCI240517P00605000 | 2024-05-13 1:08PM EDT | 605.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 272.66% |
| SMCI240517P00607500 | 2024-05-13 1:07PM EDT | 607.50 | 0.30 | 0.00 | 0.15 | 0.00 | - | 35 | 37 | 269.53% |
| SMCI240517P00610000 | 2024-05-15 10:31AM EDT | 610.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 365 | 275.00% |
| SMCI240517P00612500 | 2024-05-15 12:52PM EDT | 612.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 8 | 264.84% |
| SMCI240517P00615000 | 2024-05-13 2:27PM EDT | 615.00 | 0.28 | 0.00 | 0.15 | 0.00 | - | 23 | 22 | 262.11% |
| SMCI240517P00617500 | 2024-05-15 3:14PM EDT | 617.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 38 | 41 | 259.38% |
| SMCI240517P00620000 | 2024-05-16 1:50PM EDT | 620.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 19 | 1,428 | 232.81% |
| SMCI240517P00622500 | 2024-05-15 3:57PM EDT | 622.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 254.69% |
| SMCI240517P00625000 | 2024-05-16 1:39PM EDT | 625.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 3 | 69 | 228.13% |
| SMCI240517P00627500 | 2024-05-13 1:36PM EDT | 627.50 | 0.45 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 240.63% |
| SMCI240517P00630000 | 2024-05-16 9:52AM EDT | 630.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 449 | 246.88% |
| SMCI240517P00632500 | 2024-05-16 9:54AM EDT | 632.50 | 0.60 | 0.00 | 0.15 | -0.47 | -43.93% | 7 | 4 | 244.53% |
| SMCI240517P00635000 | 2024-05-16 3:12PM EDT | 635.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 6 | 218.75% |
| SMCI240517P00637500 | 2024-05-14 10:23AM EDT | 637.50 | 0.24 | 0.00 | 0.15 | 0.00 | - | 2 | 22 | 239.84% |
| SMCI240517P00640000 | 2024-05-16 12:49PM EDT | 640.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 406 | 228.13% |
| SMCI240517P00642500 | 2024-05-14 1:10PM EDT | 642.50 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 212.50% |
| SMCI240517P00645000 | 2024-05-16 10:15AM EDT | 645.00 | 0.10 | 0.00 | 0.15 | -0.02 | -16.67% | 3 | 13 | 232.03% |
| SMCI240517P00647500 | 2024-05-15 3:08PM EDT | 647.50 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 236.33% |
| SMCI240517P00650000 | 2024-05-16 3:00PM EDT | 650.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 1,160 | 206.25% |
| SMCI240517P00652500 | 2024-05-15 10:26AM EDT | 652.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 203.13% |
| SMCI240517P00655000 | 2024-05-15 1:42PM EDT | 655.00 | 0.06 | 0.00 | 0.05 | -0.11 | -64.71% | 1 | 34 | 201.56% |
| SMCI240517P00657500 | 2024-05-14 2:06PM EDT | 657.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 11 | 20 | 199.22% |
| SMCI240517P00660000 | 2024-05-16 1:48PM EDT | 660.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 27 | 258 | 196.88% |
| SMCI240517P00662500 | 2024-05-14 10:29AM EDT | 662.50 | 0.29 | 0.00 | 0.05 | 0.00 | - | 1 | 109 | 195.31% |
| SMCI240517P00665000 | 2024-05-15 3:19PM EDT | 665.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 6 | 19 | 192.19% |
| SMCI240517P00667500 | 2024-05-15 10:58AM EDT | 667.50 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 190.63% |
| SMCI240517P00670000 | 2024-05-16 3:51PM EDT | 670.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 17 | 549 | 188.28% |
| SMCI240517P00672500 | 2024-05-16 1:31PM EDT | 672.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 23 | 23 | 185.94% |
| SMCI240517P00675000 | 2024-05-16 1:56PM EDT | 675.00 | 0.04 | 0.00 | 0.05 | -0.16 | -80.00% | 35 | 114 | 184.38% |
| SMCI240517P00677500 | 2024-05-15 10:57AM EDT | 677.50 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 1 | 41 | 192.97% |
| SMCI240517P00680000 | 2024-05-16 3:26PM EDT | 680.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 50 | 895 | 198.44% |
| SMCI240517P00682500 | 2024-05-16 3:50PM EDT | 682.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 14 | 16 | 196.09% |
| SMCI240517P00685000 | 2024-05-16 2:24PM EDT | 685.00 | 0.05 | 0.05 | 0.10 | -0.12 | -70.59% | 7 | 216 | 193.75% |
| SMCI240517P00687500 | 2024-05-16 10:47AM EDT | 687.50 | 0.11 | 0.00 | 0.20 | -0.07 | -38.89% | 1 | 46 | 197.27% |
| SMCI240517P00690000 | 2024-05-16 11:46AM EDT | 690.00 | 0.05 | 0.00 | 0.10 | -0.09 | -64.29% | 16 | 398 | 182.03% |
| SMCI240517P00692500 | 2024-05-15 3:22PM EDT | 692.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 8 | 27 | 192.58% |
| SMCI240517P00695000 | 2024-05-15 2:07PM EDT | 695.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 6 | 75 | 194.92% |
| SMCI240517P00697500 | 2024-05-16 3:21PM EDT | 697.50 | 0.06 | 0.00 | 0.20 | -0.07 | -53.85% | 1 | 37 | 187.89% |
| SMCI240517P00700000 | 2024-05-16 3:57PM EDT | 700.00 | 0.09 | 0.05 | 0.10 | -0.06 | -40.00% | 222 | 1,983 | 180.08% |
| SMCI240517P00702500 | 2024-05-16 9:36AM EDT | 702.50 | 0.22 | 0.00 | 0.20 | +0.10 | +83.33% | 1 | 33 | 183.20% |
| SMCI240517P00705000 | 2024-05-16 3:51PM EDT | 705.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 8 | 224 | 185.16% |
| SMCI240517P00707500 | 2024-05-16 10:26AM EDT | 707.50 | 0.14 | 0.00 | 0.20 | -0.03 | -17.65% | 1 | 51 | 178.52% |
| SMCI240517P00710000 | 2024-05-16 3:34PM EDT | 710.00 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 69 | 433 | 171.09% |
| SMCI240517P00712500 | 2024-05-16 12:03PM EDT | 712.50 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 24 | 224 | 168.75% |
| SMCI240517P00715000 | 2024-05-16 3:32PM EDT | 715.00 | 0.08 | 0.05 | 0.25 | -0.01 | -11.11% | 10 | 182 | 179.30% |
| SMCI240517P00717500 | 2024-05-15 3:59PM EDT | 717.50 | 0.15 | 0.00 | 0.25 | +0.05 | +50.00% | 1 | 112 | 173.44% |
| SMCI240517P00720000 | 2024-05-16 3:41PM EDT | 720.00 | 0.10 | 0.05 | 0.10 | -0.01 | -9.09% | 104 | 804 | 162.11% |
| SMCI240517P00722500 | 2024-05-15 12:54PM EDT | 722.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 34 | 55 | 168.75% |
| SMCI240517P00725000 | 2024-05-16 3:58PM EDT | 725.00 | 0.12 | 0.00 | 0.15 | -0.03 | -20.00% | 37 | 481 | 157.42% |
| SMCI240517P00727500 | 2024-05-16 9:53AM EDT | 727.50 | 0.16 | 0.00 | 0.20 | -0.09 | -36.00% | 4 | 83 | 160.16% |
| SMCI240517P00730000 | 2024-05-16 3:20PM EDT | 730.00 | 0.07 | 0.00 | 0.15 | -0.15 | -68.18% | 331 | 989 | 153.13% |
| SMCI240517P00732500 | 2024-05-16 12:41PM EDT | 732.50 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 3 | 147 | 159.38% |
| SMCI240517P00735000 | 2024-05-16 3:59PM EDT | 735.00 | 0.10 | 0.10 | 0.25 | -0.10 | -50.00% | 77 | 327 | 163.28% |
| SMCI240517P00737500 | 2024-05-16 1:47PM EDT | 737.50 | 0.21 | 0.05 | 0.25 | +0.01 | +5.00% | 454 | 593 | 158.01% |
| SMCI240517P00740000 | 2024-05-16 3:58PM EDT | 740.00 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 61 | 712 | 152.34% |
| SMCI240517P00742500 | 2024-05-16 2:20PM EDT | 742.50 | 0.10 | 0.00 | 0.25 | -0.10 | -50.00% | 6 | 176 | 150.00% |
| SMCI240517P00745000 | 2024-05-16 3:43PM EDT | 745.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 31 | 230 | 144.14% |
| SMCI240517P00747500 | 2024-05-16 10:23AM EDT | 747.50 | 0.09 | 0.00 | 0.25 | -0.21 | -70.00% | 7 | 150 | 145.51% |
| SMCI240517P00750000 | 2024-05-16 3:56PM EDT | 750.00 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 970 | 1,944 | 143.36% |
| SMCI240517P00755000 | 2024-05-16 1:48PM EDT | 755.00 | 0.13 | 0.05 | 0.25 | -0.06 | -31.58% | 28 | 425 | 141.60% |
| SMCI240517P00760000 | 2024-05-16 3:35PM EDT | 760.00 | 0.20 | 0.10 | 0.15 | -0.04 | -16.67% | 346 | 950 | 134.18% |
| SMCI240517P00765000 | 2024-05-16 3:41PM EDT | 765.00 | 0.15 | 0.10 | 0.15 | -0.09 | -37.50% | 279 | 462 | 129.69% |
| SMCI240517P00767500 | 2024-05-16 3:59PM EDT | 767.50 | 0.25 | 0.10 | 0.30 | +0.05 | +25.00% | 36 | 288 | 134.86% |
| SMCI240517P00770000 | 2024-05-16 3:56PM EDT | 770.00 | 0.17 | 0.10 | 0.20 | -0.08 | -32.00% | 291 | 860 | 127.93% |
| SMCI240517P00775000 | 2024-05-16 3:38PM EDT | 775.00 | 0.16 | 0.10 | 0.20 | -0.12 | -42.86% | 117 | 756 | 123.24% |
| SMCI240517P00780000 | 2024-05-16 3:57PM EDT | 780.00 | 0.20 | 0.15 | 0.25 | -0.07 | -25.93% | 391 | 946 | 123.05% |
| SMCI240517P00785000 | 2024-05-16 3:51PM EDT | 785.00 | 0.20 | 0.15 | 0.30 | -0.14 | -41.18% | 82 | 422 | 120.31% |
| SMCI240517P00790000 | 2024-05-16 3:57PM EDT | 790.00 | 0.20 | 0.20 | 0.30 | -0.15 | -42.86% | 300 | 619 | 117.19% |
| SMCI240517P00795000 | 2024-05-16 3:58PM EDT | 795.00 | 0.23 | 0.20 | 0.30 | -0.08 | -25.81% | 185 | 573 | 112.40% |
| SMCI240517P00800000 | 2024-05-16 3:59PM EDT | 800.00 | 0.30 | 0.30 | 0.35 | -0.10 | -25.00% | 1,796 | 3,015 | 111.82% |
| SMCI240517P00805000 | 2024-05-16 3:53PM EDT | 805.00 | 0.27 | 0.20 | 0.40 | -0.10 | -27.03% | 260 | 440 | 105.66% |
| SMCI240517P00810000 | 2024-05-16 3:58PM EDT | 810.00 | 0.35 | 0.30 | 0.35 | -0.05 | -12.50% | 351 | 997 | 101.95% |
| SMCI240517P00815000 | 2024-05-16 3:58PM EDT | 815.00 | 0.45 | 0.35 | 0.45 | -0.05 | -10.00% | 187 | 679 | 100.29% |
| SMCI240517P00820000 | 2024-05-16 3:58PM EDT | 820.00 | 0.44 | 0.40 | 0.45 | -0.04 | -8.33% | 695 | 681 | 96.19% |
| SMCI240517P00825000 | 2024-05-16 3:59PM EDT | 825.00 | 0.50 | 0.50 | 0.55 | +0.05 | +11.11% | 649 | 942 | 94.43% |
| SMCI240517P00830000 | 2024-05-16 3:59PM EDT | 830.00 | 0.55 | 0.50 | 0.60 | -0.10 | -15.38% | 863 | 1,147 | 89.99% |
| SMCI240517P00835000 | 2024-05-16 3:59PM EDT | 835.00 | 0.56 | 0.55 | 0.75 | -0.09 | -13.85% | 1,320 | 1,221 | 87.40% |
| SMCI240517P00840000 | 2024-05-16 3:59PM EDT | 840.00 | 0.78 | 0.70 | 0.90 | +0.12 | +18.18% | 524 | 826 | 85.40% |
| SMCI240517P00845000 | 2024-05-16 3:59PM EDT | 845.00 | 0.96 | 0.85 | 1.05 | +0.16 | +20.00% | 504 | 630 | 82.81% |
| SMCI240517P00850000 | 2024-05-16 3:59PM EDT | 850.00 | 1.25 | 1.15 | 1.25 | +0.39 | +45.35% | 4,807 | 1,839 | 81.25% |
| SMCI240517P00855000 | 2024-05-16 3:59PM EDT | 855.00 | 1.60 | 1.35 | 1.60 | +0.55 | +52.38% | 927 | 463 | 79.20% |
| SMCI240517P00860000 | 2024-05-16 3:59PM EDT | 860.00 | 1.90 | 1.80 | 2.00 | +0.70 | +58.33% | 1,895 | 1,261 | 78.15% |
| SMCI240517P00865000 | 2024-05-16 3:59PM EDT | 865.00 | 2.37 | 2.20 | 2.50 | +0.82 | +52.90% | 796 | 671 | 76.29% |
| SMCI240517P00870000 | 2024-05-16 3:59PM EDT | 870.00 | 3.10 | 2.90 | 3.40 | +1.41 | +83.43% | 3,270 | 944 | 76.57% |
| SMCI240517P00875000 | 2024-05-16 3:59PM EDT | 875.00 | 4.02 | 3.60 | 4.10 | +2.07 | +106.15% | 1,856 | 628 | 74.65% |
| SMCI240517P00880000 | 2024-05-16 3:59PM EDT | 880.00 | 5.05 | 4.80 | 5.40 | +2.81 | +125.45% | 2,882 | 835 | 75.46% |
| SMCI240517P00885000 | 2024-05-16 3:59PM EDT | 885.00 | 6.80 | 6.10 | 6.80 | +4.15 | +156.60% | 1,783 | 396 | 75.34% |
| SMCI240517P00890000 | 2024-05-16 3:59PM EDT | 890.00 | 7.80 | 7.80 | 8.40 | +4.50 | +136.36% | 2,972 | 1,055 | 75.54% |
| SMCI240517P00895000 | 2024-05-16 3:59PM EDT | 895.00 | 10.00 | 9.50 | 10.20 | +6.00 | +150.00% | 1,453 | 361 | 74.80% |
| SMCI240517P00900000 | 2024-05-16 3:59PM EDT | 900.00 | 12.00 | 11.70 | 12.20 | +7.30 | +155.32% | 10,332 | 1,382 | 74.54% |
| SMCI240517P00905000 | 2024-05-16 3:59PM EDT | 905.00 | 14.70 | 14.40 | 15.30 | +9.10 | +162.50% | 1,692 | 216 | 77.01% |
| SMCI240517P00910000 | 2024-05-16 3:59PM EDT | 910.00 | 17.55 | 17.00 | 18.20 | +10.93 | +165.11% | 3,905 | 613 | 77.23% |
| SMCI240517P00920000 | 2024-05-16 3:59PM EDT | 920.00 | 23.99 | 23.40 | 24.80 | +14.66 | +157.13% | 4,605 | 1,509 | 78.91% |
| SMCI240517P00925000 | 2024-05-16 3:58PM EDT | 925.00 | 27.50 | 26.70 | 28.00 | +16.49 | +149.77% | 2,506 | 263 | 77.65% |
| SMCI240517P00930000 | 2024-05-16 3:59PM EDT | 930.00 | 31.58 | 30.50 | 32.50 | +18.85 | +148.08% | 2,534 | 539 | 80.63% |
| SMCI240517P00940000 | 2024-05-16 3:57PM EDT | 940.00 | 39.28 | 38.40 | 40.60 | +21.78 | +124.46% | 2,136 | 461 | 81.40% |
| SMCI240517P00950000 | 2024-05-16 3:56PM EDT | 950.00 | 48.33 | 47.30 | 49.10 | +26.33 | +119.68% | 1,536 | 457 | 83.08% |
| SMCI240517P00960000 | 2024-05-16 3:58PM EDT | 960.00 | 57.10 | 56.10 | 58.90 | +29.00 | +103.20% | 369 | 130 | 87.13% |
| SMCI240517P00970000 | 2024-05-16 3:58PM EDT | 970.00 | 66.42 | 65.50 | 68.50 | +29.42 | +79.51% | 109 | 77 | 91.02% |
| SMCI240517P00980000 | 2024-05-16 3:09PM EDT | 980.00 | 61.54 | 75.10 | 78.10 | +20.04 | +48.29% | 7 | 55 | 94.04% |
| SMCI240517P00990000 | 2024-05-16 1:22PM EDT | 990.00 | 78.49 | 84.80 | 87.90 | +28.49 | +56.98% | 69 | 123 | 97.75% |
| SMCI240517P01000000 | 2024-05-16 3:42PM EDT | 1,000.00 | 96.87 | 94.70 | 97.70 | +38.87 | +67.02% | 60 | 518 | 102.34% |
| SMCI240517P01010000 | 2024-05-16 12:08PM EDT | 1,010.00 | 85.50 | 104.50 | 107.60 | +13.98 | +19.55% | 26 | 7 | 105.57% |
| SMCI240517P01020000 | 2024-05-16 1:22PM EDT | 1,020.00 | 106.10 | 114.40 | 117.60 | -21.90 | -17.11% | 22 | 7 | 111.38% |
| SMCI240517P01030000 | 2024-05-16 2:54PM EDT | 1,030.00 | 116.70 | 124.30 | 127.50 | -104.20 | -47.17% | 4 | 2 | 114.06% |
| SMCI240517P01040000 | 2024-05-16 11:55AM EDT | 1,040.00 | 108.50 | 134.30 | 137.40 | +15.82 | +17.07% | 16 | 21 | 118.36% |
| SMCI240517P01050000 | 2024-05-16 3:03PM EDT | 1,050.00 | 129.60 | 144.20 | 147.40 | +27.74 | +27.23% | 18 | 15 | 121.68% |
| SMCI240517P01060000 | 2024-05-16 3:57PM EDT | 1,060.00 | 154.32 | 154.20 | 157.40 | +17.45 | +12.75% | 4 | 9 | 128.32% |
| SMCI240517P01070000 | 2024-05-16 3:57PM EDT | 1,070.00 | 164.31 | 164.20 | 167.30 | +6.51 | +4.13% | 8 | 5 | 130.47% |
| SMCI240517P01080000 | 2024-05-09 3:57PM EDT | 1,080.00 | 278.80 | 169.60 | 179.80 | 0.00 | - | 2 | 3 | 237.04% |
| SMCI240517P01090000 | 2024-05-15 2:03PM EDT | 1,090.00 | 161.90 | 178.10 | 191.00 | 0.00 | - | 6 | 7 | 261.67% |
| SMCI240517P01100000 | 2024-05-16 9:49AM EDT | 1,100.00 | 134.90 | 188.10 | 201.00 | -24.30 | -15.26% | 17 | 9 | 270.90% |
| SMCI240517P01110000 | 2024-05-16 2:23PM EDT | 1,110.00 | 186.50 | 198.10 | 211.00 | -102.37 | -35.44% | 11 | 2 | 279.98% |
| SMCI240517P01120000 | 2024-05-16 10:46AM EDT | 1,120.00 | 180.73 | 207.40 | 221.10 | -109.87 | -37.81% | 2 | 0 | 290.19% |
| SMCI240517P01130000 | 2024-05-02 10:44AM EDT | 1,130.00 | 407.12 | 217.60 | 231.10 | 0.00 | - | 3 | 0 | 298.97% |
| SMCI240517P01140000 | 2024-05-02 10:44AM EDT | 1,140.00 | 417.03 | 227.40 | 241.00 | 0.00 | - | 3 | 7 | 306.30% |
| SMCI240517P01150000 | 2024-05-08 12:59PM EDT | 1,150.00 | 324.00 | 238.60 | 250.90 | 0.00 | - | 1 | 0 | 313.40% |
| SMCI240517P01160000 | 2024-04-23 10:08AM EDT | 1,160.00 | 238.90 | 249.50 | 260.90 | -157.70 | -39.76% | 1 | 5 | 321.73% |
| SMCI240517P01170000 | 2024-04-18 3:13PM EDT | 1,170.00 | 261.00 | 258.60 | 270.70 | 0.00 | - | 1 | 1 | 327.08% |
| SMCI240517P01180000 | 2024-05-15 3:26PM EDT | 1,180.00 | 240.30 | 268.80 | 280.90 | 0.00 | - | 1 | 1 | 338.04% |
| SMCI240517P01190000 | 2024-05-08 3:06PM EDT | 1,190.00 | 362.40 | 278.60 | 290.90 | 0.00 | - | 1 | 2 | 346.00% |
| SMCI240517P01200000 | 2024-05-16 12:05PM EDT | 1,200.00 | 274.80 | 288.50 | 300.70 | -99.90 | -26.66% | 20 | 4 | 350.85% |
| SMCI240517P01210000 | 2024-05-16 11:55AM EDT | 1,210.00 | 278.50 | 298.70 | 310.80 | -180.00 | -39.26% | 1 | 0 | 360.08% |
| SMCI240517P01220000 | 2024-05-01 3:21PM EDT | 1,220.00 | 463.10 | 308.50 | 320.90 | 0.00 | - | 31 | 0 | 369.24% |
| SMCI240517P01230000 | 2024-05-01 3:21PM EDT | 1,230.00 | 473.10 | 318.70 | 330.80 | 0.00 | - | 35 | 0 | 375.24% |
| SMCI240517P01240000 | 2024-05-16 10:46AM EDT | 1,240.00 | 299.96 | 328.30 | 341.00 | -187.84 | -38.51% | 2 | 0 | 385.77% |
| SMCI240517P01250000 | 2024-05-06 2:29PM EDT | 1,250.00 | 427.75 | 338.60 | 351.00 | 0.00 | - | 5 | 0 | 393.14% |
| SMCI240517P01260000 | 2024-05-01 3:22PM EDT | 1,260.00 | 499.90 | 348.50 | 360.80 | 0.00 | - | 17 | 0 | 397.22% |
| SMCI240517P01270000 | 2024-04-19 9:37AM EDT | 1,270.00 | 420.00 | 358.50 | 370.80 | 0.00 | - | 2 | 0 | 404.35% |
| SMCI240517P01280000 | 2024-05-01 3:22PM EDT | 1,280.00 | 515.90 | 368.50 | 380.80 | 0.00 | - | 25 | 0 | 411.43% |
| SMCI240517P01290000 | 2024-05-01 3:22PM EDT | 1,290.00 | 526.01 | 378.50 | 390.70 | 0.00 | - | 23 | 0 | 416.72% |
| SMCI240517P01300000 | 2024-05-10 2:55PM EDT | 1,300.00 | 501.39 | 388.50 | 400.80 | 0.00 | - | 6 | 0 | 425.27% |
| SMCI240517P01310000 | 2024-04-16 11:59AM EDT | 1,310.00 | 406.90 | 399.50 | 410.80 | 0.00 | - | 4 | 0 | 432.08% |
| SMCI240517P01320000 | 2024-04-16 11:59AM EDT | 1,320.00 | 416.30 | 409.50 | 420.20 | 0.00 | - | 1 | 0 | 428.20% |
| SMCI240517P01340000 | 2024-05-01 3:19PM EDT | 1,340.00 | 580.00 | 429.50 | 440.20 | 0.00 | - | 120 | 0 | 441.24% |
| SMCI240517P01360000 | 2024-05-01 3:38PM EDT | 1,360.00 | 609.30 | 449.40 | 460.40 | 0.00 | - | 10 | 0 | 457.72% |
| SMCI240517P01380000 | 2024-03-05 11:21AM EDT | 1,380.00 | 453.50 | 398.10 | 407.90 | 0.00 | - | 5 | 18 | 0.00% |
| SMCI240517P01390000 | 2024-04-11 12:56PM EDT | 1,390.00 | 458.50 | 586.70 | 596.40 | 0.00 | - | - | 0 | 1,230.65% |
| SMCI240517P01400000 | 2024-05-10 10:56AM EDT | 1,400.00 | 600.86 | 487.30 | 500.00 | 0.00 | - | 2 | 0 | 474.71% |
| SMCI240517P01420000 | 2024-04-08 2:24PM EDT | 1,420.00 | 500.30 | 589.70 | 600.30 | 0.00 | - | 2 | 0 | 1,103.59% |
| SMCI240517P01440000 | 2024-04-29 9:42AM EDT | 1,440.00 | 604.40 | 527.30 | 540.40 | 0.00 | - | 1 | 0 | 506.35% |
| SMCI240517P01460000 | 2024-04-10 10:29AM EDT | 1,460.00 | 563.00 | 653.30 | 666.20 | 0.00 | - | 5 | 0 | 1,281.40% |
| SMCI240517P01480000 | 2024-04-17 9:38AM EDT | 1,480.00 | 479.20 | 567.30 | 579.50 | 0.00 | - | 4 | 0 | 509.86% |
| SMCI240517P01500000 | 2024-05-08 1:11PM EDT | 1,500.00 | 673.46 | 589.30 | 599.90 | 0.00 | - | 3 | 0 | 529.74% |
| SMCI240517P01520000 | 2024-04-19 9:36AM EDT | 1,520.00 | 656.00 | 609.50 | 620.20 | 0.00 | - | 1 | 0 | 547.07% |
| SMCI240517P01540000 | 2024-03-25 12:09PM EDT | 1,540.00 | 526.20 | 779.60 | 789.40 | 0.00 | - | 2 | 0 | 1,594.39% |
| SMCI240517P01560000 | 2024-03-08 11:30AM EDT | 1,560.00 | 445.50 | 610.70 | 623.10 | 0.00 | - | 10 | 8 | 0.00% |
| SMCI240517P01580000 | 2024-05-01 3:57PM EDT | 1,580.00 | 840.20 | 669.40 | 680.80 | 0.00 | - | 5 | 0 | 591.31% |
| SMCI240517P01600000 | 2024-05-01 3:57PM EDT | 1,600.00 | 860.23 | 687.10 | 700.90 | 0.00 | - | 1 | 0 | 603.66% |
| SMCI240517P01610000 | 2024-03-08 11:21AM EDT | 1,610.00 | 488.20 | 659.10 | 671.90 | 0.00 | - | 3 | 3 | 0.00% |
| SMCI240517P01640000 | 2024-03-27 1:23PM EDT | 1,640.00 | 655.89 | 779.90 | 785.70 | 0.00 | - | 2 | 0 | 1,056.25% |
| SMCI240517P01660000 | 2024-05-01 9:31AM EDT | 1,660.00 | 902.00 | 749.40 | 760.50 | 0.00 | - | - | 0 | 624.85% |
| SMCI240517P01680000 | 2024-03-08 10:30AM EDT | 1,680.00 | 555.10 | 727.30 | 740.20 | 0.00 | - | 1 | 1 | 0.00% |
| SMCI240517P01690000 | 2024-03-05 10:35AM EDT | 1,690.00 | 707.80 | 667.70 | 682.30 | 0.00 | - | - | 8 | 0.00% |
| SMCI240517P01700000 | 2024-03-27 2:53PM EDT | 1,700.00 | 696.18 | 835.60 | 847.00 | 0.00 | - | 2 | 0 | 1,082.62% |
| SMCI240517P01720000 | 2024-05-13 1:36PM EDT | 1,720.00 | 933.80 | 807.20 | 820.60 | 0.00 | - | 1 | 0 | 655.32% |
| SMCI240517P01740000 | 2024-03-22 11:48AM EDT | 1,740.00 | 771.45 | 1,016.60 | 1,033.90 | 0.00 | - | 2 | 0 | 1,958.57% |
| SMCI240517P01800000 | 2024-04-18 9:38AM EDT | 1,800.00 | 874.50 | 887.10 | 902.80 | 0.00 | - | - | 0 | 736.87% |
| SMCI240517P01840000 | 2024-03-27 1:23PM EDT | 1,840.00 | 848.06 | 974.20 | 986.40 | 0.00 | - | 2 | 0 | 1,155.20% |
© 2024 Yahoo. All rights reserved.