Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:19AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00460000 | 2024-06-20 3:19PM EDT | 460.00 | 456.05 | 392.30 | 397.40 | 0.00 | - | - | 2 | 255.48% |
| SMCI240705C00470000 | 2024-06-25 11:09AM EDT | 470.00 | 371.90 | 382.90 | 388.20 | 0.00 | - | 2 | 5 | 253.38% |
| SMCI240705C00480000 | 2024-06-26 10:00AM EDT | 480.00 | 362.60 | 374.30 | 379.70 | 0.00 | - | 2 | 2 | 256.24% |
| SMCI240705C00490000 | 2024-06-24 9:50AM EDT | 490.00 | 372.75 | 361.70 | 367.40 | 0.00 | - | 2 | 2 | 230.62% |
| SMCI240705C00500000 | 2024-06-20 10:12AM EDT | 500.00 | 469.14 | 352.20 | 357.20 | 0.00 | - | 2 | 3 | 224.61% |
| SMCI240705C00520000 | 2024-06-24 2:26PM EDT | 520.00 | 302.90 | 336.10 | 339.00 | 0.00 | - | 4 | 1 | 229.57% |
| SMCI240705C00540000 | 2024-06-25 11:38AM EDT | 540.00 | 309.00 | 316.20 | 321.10 | 0.00 | - | 4 | 1 | 221.39% |
| SMCI240705C00550000 | 2024-06-25 11:28AM EDT | 550.00 | 296.90 | 305.00 | 309.70 | 0.00 | - | 2 | 5 | 206.93% |
| SMCI240705C00600000 | 2024-06-26 3:44PM EDT | 600.00 | 229.30 | 255.30 | 259.80 | 0.00 | - | 20 | 28 | 174.35% |
| SMCI240705C00610000 | 2024-06-25 11:37AM EDT | 610.00 | 237.50 | 243.70 | 248.80 | 0.00 | - | 2 | 4 | 161.31% |
| SMCI240705C00620000 | 2024-06-25 11:08AM EDT | 620.00 | 224.00 | 233.40 | 238.80 | 0.00 | - | 2 | 4 | 154.32% |
| SMCI240705C00630000 | 2024-06-25 10:58AM EDT | 630.00 | 206.90 | 223.20 | 228.40 | 0.00 | - | 5 | 17 | 146.67% |
| SMCI240705C00640000 | 2024-06-25 9:55AM EDT | 640.00 | 198.00 | 213.00 | 217.90 | 0.00 | - | 2 | 3 | 138.90% |
| SMCI240705C00650000 | 2024-06-25 12:23PM EDT | 650.00 | 198.80 | 203.20 | 207.80 | 0.00 | - | 4 | 3 | 133.23% |
| SMCI240705C00660000 | 2024-06-24 2:26PM EDT | 660.00 | 165.60 | 194.60 | 199.50 | 0.00 | - | 2 | 2 | 134.35% |
| SMCI240705C00670000 | 2024-06-24 11:26AM EDT | 670.00 | 168.30 | 186.70 | 190.30 | 0.00 | - | 1 | 2 | 134.25% |
| SMCI240705C00680000 | 2024-06-25 12:23PM EDT | 680.00 | 170.90 | 173.10 | 178.20 | 0.00 | - | 11 | 7 | 116.40% |
| SMCI240705C00690000 | 2024-06-26 9:53AM EDT | 690.00 | 158.20 | 163.80 | 169.20 | 0.00 | - | 2 | 8 | 114.16% |
| SMCI240705C00700000 | 2024-06-26 3:16PM EDT | 700.00 | 126.81 | 154.30 | 158.20 | 0.00 | - | 26 | 33 | 107.32% |
| SMCI240705C00710000 | 2024-06-25 3:54PM EDT | 710.00 | 138.00 | 145.20 | 150.20 | 0.00 | - | 12 | 18 | 106.93% |
| SMCI240705C00715000 | 2024-06-25 10:54AM EDT | 715.00 | 124.90 | 139.20 | 143.80 | 0.00 | - | 2 | 2 | 99.58% |
| SMCI240705C00720000 | 2024-06-25 3:13PM EDT | 720.00 | 128.83 | 134.30 | 139.20 | 0.00 | - | 7 | 14 | 97.60% |
| SMCI240705C00725000 | 2024-06-27 9:34AM EDT | 725.00 | 117.70 | 133.70 | 137.80 | -7.20 | -5.76% | 1 | 8 | 107.98% |
| SMCI240705C00730000 | 2024-06-26 10:00AM EDT | 730.00 | 115.80 | 126.50 | 131.00 | 0.00 | - | 4 | 6 | 98.51% |
| SMCI240705C00735000 | 2024-06-25 3:28PM EDT | 735.00 | 116.60 | 120.80 | 125.80 | 0.00 | - | 2 | 13 | 94.03% |
| SMCI240705C00740000 | 2024-06-27 9:38AM EDT | 740.00 | 115.00 | 115.90 | 120.90 | +29.40 | +34.35% | 3 | 24 | 91.35% |
| SMCI240705C00745000 | 2024-06-26 1:08PM EDT | 745.00 | 78.70 | 111.10 | 117.00 | 0.00 | - | 2 | 10 | 90.33% |
| SMCI240705C00750000 | 2024-06-27 10:01AM EDT | 750.00 | 108.30 | 106.50 | 111.40 | +19.30 | +21.69% | 6 | 45 | 86.98% |
| SMCI240705C00755000 | 2024-06-26 3:13PM EDT | 755.00 | 76.10 | 102.40 | 106.50 | 0.00 | - | 4 | 15 | 85.39% |
| SMCI240705C00760000 | 2024-06-25 12:21PM EDT | 760.00 | 99.40 | 99.20 | 104.10 | 0.00 | - | 2 | 20 | 88.43% |
| SMCI240705C00765000 | 2024-06-25 12:22PM EDT | 765.00 | 94.00 | 94.40 | 99.30 | 0.00 | - | 22 | 52 | 85.74% |
| SMCI240705C00770000 | 2024-06-27 9:30AM EDT | 770.00 | 84.87 | 89.20 | 92.40 | +19.15 | +29.14% | 4 | 56 | 79.74% |
| SMCI240705C00775000 | 2024-06-27 10:01AM EDT | 775.00 | 89.10 | 85.80 | 89.90 | +30.10 | +51.02% | 2 | 47 | 81.80% |
| SMCI240705C00780000 | 2024-06-27 9:42AM EDT | 780.00 | 73.30 | 81.20 | 85.40 | +10.10 | +15.98% | 3 | 46 | 79.60% |
| SMCI240705C00785000 | 2024-06-27 10:02AM EDT | 785.00 | 80.20 | 75.90 | 82.00 | +25.55 | +46.75% | 12 | 36 | 77.80% |
| SMCI240705C00790000 | 2024-06-27 10:01AM EDT | 790.00 | 74.50 | 72.30 | 76.80 | +24.50 | +49.00% | 33 | 279 | 75.79% |
| SMCI240705C00795000 | 2024-06-27 9:57AM EDT | 795.00 | 68.51 | 68.50 | 72.50 | +22.51 | +48.93% | 2 | 33 | 74.49% |
| SMCI240705C00800000 | 2024-06-27 10:02AM EDT | 800.00 | 68.70 | 65.50 | 69.30 | +19.00 | +38.23% | 48 | 85 | 75.14% |
| SMCI240705C00805000 | 2024-06-27 9:35AM EDT | 805.00 | 55.45 | 61.50 | 64.70 | +6.35 | +12.93% | 4 | 99 | 72.99% |
| SMCI240705C00807500 | 2024-06-27 9:56AM EDT | 807.50 | 59.00 | 60.20 | 63.70 | +15.40 | +35.32% | 11 | 11 | 73.99% |
| SMCI240705C00810000 | 2024-06-27 9:56AM EDT | 810.00 | 57.29 | 58.00 | 61.50 | +12.29 | +27.31% | 48 | 102 | 72.72% |
| SMCI240705C00812500 | 2024-06-27 9:35AM EDT | 812.50 | 60.00 | 58.90 | 62.60 | +17.90 | +42.52% | 3 | 53 | 78.01% |
| SMCI240705C00815000 | 2024-06-27 10:02AM EDT | 815.00 | 57.70 | 54.60 | 58.00 | +14.86 | +34.69% | 30 | 81 | 72.05% |
| SMCI240705C00820000 | 2024-06-27 10:02AM EDT | 820.00 | 54.00 | 52.40 | 55.70 | +13.77 | +34.23% | 24 | 240 | 73.61% |
| SMCI240705C00825000 | 2024-06-27 9:55AM EDT | 825.00 | 50.70 | 48.20 | 51.00 | +13.20 | +35.20% | 29 | 219 | 70.57% |
| SMCI240705C00830000 | 2024-06-27 10:01AM EDT | 830.00 | 50.00 | 45.70 | 48.50 | +14.70 | +41.64% | 91 | 289 | 71.21% |
| SMCI240705C00832500 | 2024-06-27 10:01AM EDT | 832.50 | 47.60 | 44.40 | 47.30 | +13.50 | +39.59% | 43 | 58 | 71.44% |
| SMCI240705C00835000 | 2024-06-27 10:01AM EDT | 835.00 | 46.15 | 42.80 | 45.60 | +13.25 | +40.27% | 57 | 181 | 70.86% |
| SMCI240705C00837500 | 2024-06-27 9:52AM EDT | 837.50 | 40.50 | 42.00 | 45.10 | +8.90 | +28.16% | 48 | 86 | 72.14% |
| SMCI240705C00840000 | 2024-06-27 10:02AM EDT | 840.00 | 42.50 | 39.30 | 42.90 | +11.90 | +38.89% | 207 | 180 | 69.93% |
| SMCI240705C00842500 | 2024-06-27 9:48AM EDT | 842.50 | 43.30 | 38.10 | 41.40 | +15.10 | +53.55% | 56 | 72 | 69.78% |
| SMCI240705C00845000 | 2024-06-27 9:53AM EDT | 845.00 | 37.61 | 38.30 | 40.60 | +11.11 | +41.92% | 115 | 243 | 71.55% |
| SMCI240705C00847500 | 2024-06-27 10:00AM EDT | 847.50 | 39.00 | 35.10 | 39.40 | +15.46 | +65.68% | 120 | 64 | 69.69% |
| SMCI240705C00850000 | 2024-06-27 10:01AM EDT | 850.00 | 37.20 | 36.70 | 39.00 | +10.70 | +40.38% | 258 | 547 | 73.06% |
| SMCI240705C00852500 | 2024-06-27 10:03AM EDT | 852.50 | 34.93 | 34.10 | 35.30 | +9.03 | +34.86% | 47 | 62 | 69.31% |
| SMCI240705C00855000 | 2024-06-27 10:00AM EDT | 855.00 | 34.95 | 33.10 | 34.20 | +9.65 | +38.14% | 63 | 93 | 69.47% |
| SMCI240705C00860000 | 2024-06-27 10:01AM EDT | 860.00 | 30.80 | 32.70 | 33.80 | +8.80 | +40.00% | 157 | 184 | 72.85% |
| SMCI240705C00865000 | 2024-06-27 10:01AM EDT | 865.00 | 29.40 | 29.80 | 31.10 | +10.90 | +58.92% | 20 | 105 | 71.51% |
| SMCI240705C00870000 | 2024-06-27 10:03AM EDT | 870.00 | 28.65 | 27.40 | 28.50 | +8.80 | +42.86% | 49 | 206 | 70.53% |
| SMCI240705C00875000 | 2024-06-27 10:02AM EDT | 875.00 | 26.00 | 24.90 | 25.90 | +7.25 | +38.67% | 80 | 373 | 69.25% |
| SMCI240705C00880000 | 2024-06-27 10:02AM EDT | 880.00 | 24.40 | 23.80 | 24.90 | +8.15 | +49.54% | 123 | 336 | 70.69% |
| SMCI240705C00885000 | 2024-06-27 10:02AM EDT | 885.00 | 22.50 | 21.70 | 22.60 | +5.96 | +36.03% | 29 | 167 | 69.68% |
| SMCI240705C00890000 | 2024-06-27 9:58AM EDT | 890.00 | 20.60 | 21.60 | 22.70 | +6.30 | +44.06% | 71 | 268 | 72.90% |
| SMCI240705C00895000 | 2024-06-27 10:02AM EDT | 895.00 | 20.00 | 19.10 | 20.10 | +8.36 | +71.82% | 18 | 143 | 70.82% |
| SMCI240705C00900000 | 2024-06-27 10:03AM EDT | 900.00 | 18.00 | 17.60 | 18.50 | +5.00 | +39.68% | 662 | 936 | 70.56% |
| SMCI240705C00905000 | 2024-06-27 9:56AM EDT | 905.00 | 16.15 | 16.90 | 17.90 | +3.65 | +29.20% | 29 | 149 | 72.06% |
| SMCI240705C00910000 | 2024-06-27 10:02AM EDT | 910.00 | 16.30 | 15.20 | 16.00 | +4.90 | +42.98% | 105 | 214 | 70.90% |
| SMCI240705C00915000 | 2024-06-27 10:01AM EDT | 915.00 | 14.55 | 15.10 | 15.90 | +4.55 | +45.50% | 24 | 192 | 73.38% |
| SMCI240705C00920000 | 2024-06-27 10:03AM EDT | 920.00 | 13.70 | 14.30 | 14.00 | +3.75 | +34.88% | 57 | 218 | 72.91% |
| SMCI240705C00925000 | 2024-06-27 10:03AM EDT | 925.00 | 13.30 | 12.50 | 13.30 | +3.80 | +40.00% | 62 | 196 | 72.47% |
| SMCI240705C00930000 | 2024-06-27 9:55AM EDT | 930.00 | 13.50 | 11.60 | 12.40 | +4.50 | +50.00% | 33 | 157 | 72.71% |
| SMCI240705C00935000 | 2024-06-27 10:01AM EDT | 935.00 | 12.60 | 10.90 | 11.70 | +4.20 | +50.00% | 21 | 109 | 73.32% |
| SMCI240705C00940000 | 2024-06-27 9:55AM EDT | 940.00 | 10.42 | 10.20 | 10.90 | +2.52 | +31.90% | 50 | 118 | 73.67% |
| SMCI240705C00945000 | 2024-06-27 10:03AM EDT | 945.00 | 10.00 | 9.70 | 10.40 | +2.20 | +28.21% | 32 | 542 | 74.58% |
| SMCI240705C00950000 | 2024-06-27 10:02AM EDT | 950.00 | 10.00 | 9.10 | 9.70 | +2.84 | +39.66% | 149 | 682 | 74.97% |
| SMCI240705C00955000 | 2024-06-27 10:01AM EDT | 955.00 | 8.70 | 8.60 | 9.30 | +2.45 | +39.20% | 13 | 68 | 75.82% |
| SMCI240705C00960000 | 2024-06-27 9:48AM EDT | 960.00 | 9.20 | 8.00 | 8.70 | +2.95 | +47.20% | 18 | 186 | 76.12% |
| SMCI240705C00965000 | 2024-06-27 9:58AM EDT | 965.00 | 7.70 | 7.50 | 8.20 | +1.50 | +24.19% | 6 | 70 | 76.62% |
| SMCI240705C00970000 | 2024-06-27 9:54AM EDT | 970.00 | 8.00 | 7.20 | 7.90 | +2.80 | +53.85% | 10 | 174 | 77.67% |
| SMCI240705C00975000 | 2024-06-27 9:52AM EDT | 975.00 | 6.51 | 6.90 | 7.60 | +0.91 | +16.25% | 19 | 138 | 78.64% |
| SMCI240705C00980000 | 2024-06-27 10:01AM EDT | 980.00 | 7.21 | 6.60 | 7.30 | +2.21 | +44.20% | 14 | 141 | 79.55% |
| SMCI240705C00985000 | 2024-06-27 10:01AM EDT | 985.00 | 7.00 | 6.00 | 6.60 | +2.10 | +42.86% | 7 | 84 | 79.14% |
| SMCI240705C00990000 | 2024-06-27 9:51AM EDT | 990.00 | 6.05 | 5.80 | 6.50 | +1.25 | +26.04% | 6 | 131 | 80.44% |
| SMCI240705C00995000 | 2024-06-27 10:01AM EDT | 995.00 | 6.30 | 5.60 | 6.00 | +1.60 | +34.04% | 15 | 58 | 80.93% |
| SMCI240705C01000000 | 2024-06-27 10:04AM EDT | 1,000.00 | 5.59 | 5.40 | 5.80 | +1.09 | +24.22% | 582 | 1,571 | 81.92% |
| SMCI240705C01010000 | 2024-06-27 9:57AM EDT | 1,010.00 | 5.00 | 4.70 | 5.10 | +1.50 | +42.86% | 6 | 74 | 82.49% |
| SMCI240705C01020000 | 2024-06-27 10:01AM EDT | 1,020.00 | 5.00 | 4.30 | 4.80 | +1.40 | +38.89% | 20 | 139 | 84.27% |
| SMCI240705C01030000 | 2024-06-27 10:00AM EDT | 1,030.00 | 4.50 | 3.90 | 4.40 | +1.09 | +31.96% | 15 | 326 | 85.61% |
| SMCI240705C01040000 | 2024-06-27 9:55AM EDT | 1,040.00 | 4.00 | 3.60 | 4.10 | +0.88 | +28.21% | 24 | 253 | 87.23% |
| SMCI240705C01050000 | 2024-06-27 9:58AM EDT | 1,050.00 | 3.61 | 3.50 | 4.00 | +0.61 | +20.33% | 129 | 553 | 89.75% |
| SMCI240705C01060000 | 2024-06-27 9:48AM EDT | 1,060.00 | 3.90 | 3.10 | 3.70 | +1.30 | +50.00% | 6 | 114 | 90.77% |
| SMCI240705C01070000 | 2024-06-27 9:49AM EDT | 1,070.00 | 3.45 | 2.80 | 3.30 | +1.05 | +43.75% | 6 | 61 | 91.57% |
| SMCI240705C01080000 | 2024-06-27 9:57AM EDT | 1,080.00 | 2.84 | 2.55 | 2.95 | +0.59 | +26.22% | 5 | 230 | 92.42% |
| SMCI240705C01090000 | 2024-06-27 9:47AM EDT | 1,090.00 | 2.70 | 2.50 | 3.00 | +0.65 | +31.71% | 5 | 55 | 95.14% |
| SMCI240705C01100000 | 2024-06-27 10:01AM EDT | 1,100.00 | 2.50 | 2.25 | 2.65 | +0.38 | +17.92% | 95 | 1,419 | 95.68% |
| SMCI240705C01110000 | 2024-06-27 9:51AM EDT | 1,110.00 | 2.42 | 2.10 | 2.50 | +0.57 | +30.81% | 6 | 283 | 97.13% |
| SMCI240705C01120000 | 2024-06-27 9:41AM EDT | 1,120.00 | 2.10 | 2.00 | 2.30 | +0.25 | +13.51% | 3 | 80 | 98.46% |
| SMCI240705C01130000 | 2024-06-27 9:56AM EDT | 1,130.00 | 1.96 | 1.75 | 2.15 | +0.31 | +18.79% | 1 | 47 | 99.22% |
| SMCI240705C01140000 | 2024-06-27 9:59AM EDT | 1,140.00 | 1.75 | 1.65 | 2.05 | +0.25 | +16.67% | 6 | 366 | 100.73% |
| SMCI240705C01160000 | 2024-06-27 9:58AM EDT | 1,160.00 | 1.55 | 1.40 | 1.80 | +0.25 | +19.23% | 111 | 343 | 102.93% |
| SMCI240705C01170000 | 2024-06-27 9:42AM EDT | 1,170.00 | 1.45 | 1.30 | 1.65 | +0.23 | +18.85% | 6 | 43 | 103.85% |
| SMCI240705C01180000 | 2024-06-26 3:59PM EDT | 1,180.00 | 1.30 | 1.20 | 1.55 | +0.05 | +4.00% | 2 | 59 | 104.91% |
| SMCI240705C01190000 | 2024-06-27 9:40AM EDT | 1,190.00 | 1.15 | 1.05 | 1.45 | +0.05 | +4.55% | 1 | 29 | 105.54% |
| SMCI240705C01200000 | 2024-06-27 9:58AM EDT | 1,200.00 | 1.15 | 1.10 | 1.35 | +0.15 | +15.00% | 59 | 1,049 | 107.35% |
| SMCI240705C01210000 | 2024-06-27 9:43AM EDT | 1,210.00 | 1.25 | 0.95 | 1.25 | +0.42 | +50.60% | 11 | 21 | 107.72% |
| SMCI240705C01220000 | 2024-06-27 9:42AM EDT | 1,220.00 | 0.97 | 0.80 | 1.15 | +0.04 | +4.30% | 2 | 84 | 107.89% |
| SMCI240705C01230000 | 2024-06-26 3:19PM EDT | 1,230.00 | 0.80 | 0.80 | 1.15 | 0.00 | - | 10 | 27 | 109.89% |
| SMCI240705C01240000 | 2024-06-27 9:51AM EDT | 1,240.00 | 0.90 | 0.70 | 1.00 | -0.15 | -14.29% | 8 | 33 | 109.77% |
| SMCI240705C01250000 | 2024-06-27 9:55AM EDT | 1,250.00 | 0.87 | 0.60 | 1.00 | +0.17 | +24.29% | 6 | 121 | 110.79% |
| SMCI240705C01260000 | 2024-06-26 3:10PM EDT | 1,260.00 | 0.59 | 0.55 | 0.90 | 0.00 | - | 20 | 44 | 111.23% |
| SMCI240705C01270000 | 2024-06-26 11:04AM EDT | 1,270.00 | 0.60 | 0.50 | 0.85 | 0.00 | - | 3 | 36 | 112.06% |
| SMCI240705C01280000 | 2024-06-26 1:09PM EDT | 1,280.00 | 0.55 | 0.50 | 0.75 | 0.00 | - | 34 | 39 | 112.74% |
| SMCI240705C01290000 | 2024-06-27 9:36AM EDT | 1,290.00 | 0.50 | 0.50 | 0.75 | -0.15 | -23.08% | 7 | 11 | 114.55% |
| SMCI240705C01300000 | 2024-06-27 9:55AM EDT | 1,300.00 | 0.62 | 0.45 | 0.65 | +0.17 | +37.78% | 54 | 381 | 114.50% |
| SMCI240705C01320000 | 2024-06-27 9:49AM EDT | 1,320.00 | 0.70 | 0.30 | 0.60 | +0.30 | +75.00% | 1 | 65 | 115.14% |
| SMCI240705C01340000 | 2024-06-27 10:03AM EDT | 1,340.00 | 0.46 | 0.35 | 0.60 | +0.06 | +17.65% | 11 | 156 | 119.24% |
| SMCI240705C01360000 | 2024-06-26 3:21PM EDT | 1,360.00 | 0.29 | 0.20 | 0.50 | 0.00 | - | 51 | 66 | 118.36% |
| SMCI240705C01380000 | 2024-06-27 9:52AM EDT | 1,380.00 | 0.29 | 0.15 | 0.45 | +0.05 | +20.00% | 16 | 143 | 119.43% |
| SMCI240705C01400000 | 2024-06-27 9:35AM EDT | 1,400.00 | 0.30 | 0.15 | 0.40 | +0.05 | +20.00% | 1 | 241 | 121.39% |
| SMCI240705C01440000 | 2024-06-26 12:03PM EDT | 1,440.00 | 0.11 | 0.05 | 0.35 | 0.00 | - | 1 | 15 | 123.24% |
| SMCI240705C01460000 | 2024-06-26 11:21AM EDT | 1,460.00 | 0.22 | 0.05 | 0.30 | 0.00 | - | 1 | 16 | 124.41% |
| SMCI240705C01480000 | 2024-06-27 10:04AM EDT | 1,480.00 | 0.10 | 0.10 | 0.15 | -0.04 | -21.05% | 5 | 41 | 123.05% |
| SMCI240705C01500000 | 2024-06-27 10:04AM EDT | 1,500.00 | 0.12 | 0.05 | 0.25 | -0.03 | -37.50% | 11 | 131 | 127.93% |
| SMCI240705C01520000 | 2024-06-27 9:55AM EDT | 1,520.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 761 | 128.32% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00460000 | 2024-06-27 9:45AM EDT | 460.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 3 | 41 | 122.66% |
| SMCI240705P00470000 | 2024-06-13 1:48PM EDT | 470.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 11 | 10 | 134.18% |
| SMCI240705P00480000 | 2024-06-06 12:21PM EDT | 480.00 | 0.85 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 132.62% |
| SMCI240705P00490000 | 2024-06-25 3:17PM EDT | 490.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 10 | 21 | 128.13% |
| SMCI240705P00500000 | 2024-06-26 11:45AM EDT | 500.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 10 | 25 | 123.63% |
| SMCI240705P00510000 | 2024-06-26 11:45AM EDT | 510.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 11 | 28 | 119.34% |
| SMCI240705P00520000 | 2024-06-21 2:03PM EDT | 520.00 | 0.31 | 0.05 | 0.20 | 0.00 | - | 22 | 27 | 115.23% |
| SMCI240705P00530000 | 2024-06-26 1:05PM EDT | 530.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | 1 | 4 | 110.94% |
| SMCI240705P00540000 | 2024-06-25 12:30PM EDT | 540.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 6 | 108.98% |
| SMCI240705P00550000 | 2024-06-26 1:48PM EDT | 550.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 6 | 72 | 100.59% |
| SMCI240705P00560000 | 2024-06-26 3:50PM EDT | 560.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 3 | 32 | 102.54% |
| SMCI240705P00570000 | 2024-06-26 3:50PM EDT | 570.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 3 | 13 | 98.63% |
| SMCI240705P00580000 | 2024-06-26 11:46AM EDT | 580.00 | 0.35 | 0.05 | 0.35 | 0.00 | - | 8 | 27 | 96.09% |
| SMCI240705P00590000 | 2024-06-26 10:25AM EDT | 590.00 | 0.26 | 0.05 | 0.45 | 0.00 | - | 1 | 14 | 94.53% |
| SMCI240705P00600000 | 2024-06-27 9:38AM EDT | 600.00 | 0.10 | 0.05 | 0.30 | -0.15 | -60.00% | 1 | 318 | 86.91% |
| SMCI240705P00610000 | 2024-06-26 3:54PM EDT | 610.00 | 0.27 | 0.10 | 0.40 | 0.00 | - | 8 | 170 | 86.72% |
| SMCI240705P00620000 | 2024-06-26 2:56PM EDT | 620.00 | 0.50 | 0.10 | 0.40 | 0.00 | - | 3 | 86 | 82.81% |
| SMCI240705P00630000 | 2024-06-26 3:55PM EDT | 630.00 | 0.40 | 0.15 | 0.45 | 0.00 | - | 170 | 260 | 80.81% |
| SMCI240705P00640000 | 2024-06-27 9:53AM EDT | 640.00 | 0.25 | 0.05 | 0.45 | -0.35 | -58.33% | 4 | 86 | 75.24% |
| SMCI240705P00650000 | 2024-06-26 3:17PM EDT | 650.00 | 0.67 | 0.20 | 0.45 | 0.00 | - | 122 | 460 | 73.97% |
| SMCI240705P00660000 | 2024-06-27 9:47AM EDT | 660.00 | 0.38 | 0.20 | 0.50 | -0.37 | -49.33% | 2 | 87 | 70.90% |
| SMCI240705P00670000 | 2024-06-27 9:47AM EDT | 670.00 | 0.48 | 0.30 | 0.60 | -0.47 | -49.47% | 3 | 170 | 69.48% |
| SMCI240705P00680000 | 2024-06-27 9:58AM EDT | 680.00 | 0.54 | 0.35 | 0.65 | -0.46 | -46.00% | 3 | 216 | 66.65% |
| SMCI240705P00690000 | 2024-06-27 9:51AM EDT | 690.00 | 0.70 | 0.45 | 0.80 | -0.65 | -48.15% | 5 | 308 | 64.97% |
| SMCI240705P00700000 | 2024-06-27 10:02AM EDT | 700.00 | 0.75 | 0.75 | 0.95 | -0.95 | -50.00% | 539 | 1,123 | 64.18% |
| SMCI240705P00710000 | 2024-06-27 9:47AM EDT | 710.00 | 1.07 | 0.85 | 1.20 | -1.33 | -55.42% | 19 | 361 | 62.13% |
| SMCI240705P00715000 | 2024-06-27 9:55AM EDT | 715.00 | 1.15 | 0.95 | 1.40 | -1.68 | -59.36% | 10 | 83 | 61.60% |
| SMCI240705P00720000 | 2024-06-27 10:02AM EDT | 720.00 | 1.25 | 1.25 | 1.50 | -1.55 | -47.69% | 18 | 208 | 61.30% |
| SMCI240705P00725000 | 2024-06-27 9:52AM EDT | 725.00 | 1.69 | 1.30 | 1.70 | -1.61 | -48.79% | 6 | 121 | 60.21% |
| SMCI240705P00730000 | 2024-06-27 10:02AM EDT | 730.00 | 1.75 | 1.65 | 2.05 | -2.35 | -53.65% | 23 | 243 | 60.63% |
| SMCI240705P00735000 | 2024-06-27 9:57AM EDT | 735.00 | 2.35 | 2.00 | 2.30 | -1.95 | -45.35% | 37 | 227 | 60.38% |
| SMCI240705P00740000 | 2024-06-27 9:58AM EDT | 740.00 | 2.60 | 2.05 | 2.55 | -2.00 | -43.48% | 19 | 258 | 59.02% |
| SMCI240705P00745000 | 2024-06-27 9:54AM EDT | 745.00 | 2.55 | 2.60 | 3.00 | -3.80 | -59.84% | 66 | 87 | 59.47% |
| SMCI240705P00750000 | 2024-06-27 10:01AM EDT | 750.00 | 3.20 | 2.75 | 3.10 | -2.90 | -47.54% | 92 | 621 | 57.74% |
| SMCI240705P00755000 | 2024-06-27 9:56AM EDT | 755.00 | 4.20 | 3.40 | 3.90 | -2.72 | -39.31% | 16 | 304 | 58.71% |
| SMCI240705P00760000 | 2024-06-27 10:01AM EDT | 760.00 | 4.10 | 4.00 | 4.40 | -3.80 | -48.10% | 39 | 284 | 58.52% |
| SMCI240705P00765000 | 2024-06-27 9:48AM EDT | 765.00 | 4.30 | 4.50 | 5.00 | -4.40 | -50.57% | 9 | 103 | 58.08% |
| SMCI240705P00770000 | 2024-06-27 9:56AM EDT | 770.00 | 6.20 | 5.20 | 5.70 | -3.70 | -37.37% | 29 | 216 | 57.95% |
| SMCI240705P00775000 | 2024-06-27 10:00AM EDT | 775.00 | 6.20 | 5.70 | 6.30 | -4.98 | -44.54% | 17 | 196 | 57.09% |
| SMCI240705P00780000 | 2024-06-27 9:56AM EDT | 780.00 | 7.80 | 6.60 | 7.30 | -6.00 | -43.48% | 55 | 429 | 57.27% |
| SMCI240705P00785000 | 2024-06-27 9:59AM EDT | 785.00 | 8.00 | 7.50 | 8.20 | -6.00 | -42.86% | 10 | 191 | 57.01% |
| SMCI240705P00790000 | 2024-06-27 10:00AM EDT | 790.00 | 8.50 | 8.30 | 9.00 | -6.60 | -43.71% | 21 | 334 | 56.25% |
| SMCI240705P00795000 | 2024-06-27 10:02AM EDT | 795.00 | 9.20 | 9.50 | 10.30 | -9.30 | -50.27% | 28 | 196 | 56.44% |
| SMCI240705P00800000 | 2024-06-27 10:04AM EDT | 800.00 | 11.20 | 10.90 | 11.70 | -7.40 | -41.34% | 161 | 837 | 56.70% |
| SMCI240705P00805000 | 2024-06-27 9:56AM EDT | 805.00 | 13.60 | 11.90 | 12.70 | -8.92 | -39.61% | 3 | 110 | 55.75% |
| SMCI240705P00807500 | 2024-06-27 9:55AM EDT | 807.50 | 13.00 | 12.60 | 13.40 | -14.10 | -52.03% | 7 | 54 | 55.65% |
| SMCI240705P00810000 | 2024-06-27 9:54AM EDT | 810.00 | 13.00 | 13.10 | 14.10 | -10.08 | -43.67% | 57 | 304 | 55.27% |
| SMCI240705P00812500 | 2024-06-27 9:45AM EDT | 812.50 | 17.00 | 14.50 | 15.40 | -7.30 | -30.04% | 11 | 76 | 56.46% |
| SMCI240705P00815000 | 2024-06-27 9:53AM EDT | 815.00 | 15.50 | 14.80 | 15.80 | -8.90 | -36.48% | 34 | 97 | 55.41% |
| SMCI240705P00820000 | 2024-06-27 10:02AM EDT | 820.00 | 16.30 | 16.30 | 17.30 | -11.30 | -37.29% | 82 | 269 | 54.86% |
| SMCI240705P00825000 | 2024-06-27 9:52AM EDT | 825.00 | 20.99 | 18.10 | 19.10 | -8.51 | -28.85% | 46 | 156 | 54.69% |
| SMCI240705P00830000 | 2024-06-27 9:56AM EDT | 830.00 | 23.10 | 20.60 | 21.50 | -8.84 | -27.68% | 109 | 325 | 55.53% |
| SMCI240705P00832500 | 2024-06-27 9:51AM EDT | 832.50 | 23.10 | 21.20 | 22.30 | -14.60 | -38.73% | 25 | 65 | 54.82% |
| SMCI240705P00835000 | 2024-06-27 9:51AM EDT | 835.00 | 25.00 | 21.60 | 22.60 | -17.10 | -40.62% | 55 | 105 | 53.38% |
| SMCI240705P00837500 | 2024-06-26 3:58PM EDT | 837.50 | 28.00 | 24.20 | 25.20 | -8.32 | -22.91% | 1 | 61 | 56.20% |
| SMCI240705P00840000 | 2024-06-27 10:02AM EDT | 840.00 | 24.00 | 25.20 | 26.40 | -13.85 | -36.59% | 62 | 206 | 56.07% |
| SMCI240705P00842500 | 2024-06-27 9:51AM EDT | 842.50 | 28.03 | 26.30 | 27.30 | -18.95 | -40.34% | 17 | 66 | 55.68% |
| SMCI240705P00845000 | 2024-06-27 9:59AM EDT | 845.00 | 29.08 | 26.30 | 27.70 | -18.22 | -38.52% | 50 | 175 | 53.72% |
| SMCI240705P00847500 | 2024-06-27 10:02AM EDT | 847.50 | 28.00 | 27.80 | 29.00 | -22.68 | -43.89% | 32 | 50 | 53.97% |
| SMCI240705P00850000 | 2024-06-27 10:00AM EDT | 850.00 | 30.00 | 29.80 | 30.80 | -15.50 | -34.07% | 89 | 259 | 55.10% |
| SMCI240705P00852500 | 2024-06-27 10:01AM EDT | 852.50 | 31.70 | 31.30 | 32.50 | -22.10 | -41.08% | 22 | 38 | 55.59% |
| SMCI240705P00855000 | 2024-06-27 10:01AM EDT | 855.00 | 31.50 | 32.90 | 33.90 | -27.27 | -46.40% | 54 | 52 | 55.84% |
| SMCI240705P00860000 | 2024-06-27 10:02AM EDT | 860.00 | 35.13 | 35.10 | 36.30 | -17.00 | -32.61% | 84 | 192 | 54.82% |
| SMCI240705P00865000 | 2024-06-27 9:56AM EDT | 865.00 | 41.65 | 36.60 | 37.70 | -21.90 | -34.46% | 28 | 66 | 51.89% |
| SMCI240705P00870000 | 2024-06-27 9:56AM EDT | 870.00 | 44.30 | 41.10 | 42.30 | -16.84 | -27.54% | 6 | 170 | 54.67% |
| SMCI240705P00875000 | 2024-06-26 11:58AM EDT | 875.00 | 69.83 | 41.90 | 44.30 | 0.00 | - | 2 | 93 | 51.02% |
| SMCI240705P00880000 | 2024-06-27 9:39AM EDT | 880.00 | 53.50 | 46.80 | 50.00 | -12.22 | -18.59% | 1 | 215 | 54.91% |
| SMCI240705P00885000 | 2024-06-26 3:57PM EDT | 885.00 | 68.81 | 50.60 | 53.20 | 0.00 | - | 12 | 49 | 54.98% |
| SMCI240705P00890000 | 2024-06-27 9:55AM EDT | 890.00 | 52.55 | 53.10 | 57.10 | -30.26 | -36.54% | 1 | 85 | 54.16% |
| SMCI240705P00895000 | 2024-06-26 3:57PM EDT | 895.00 | 76.75 | 56.50 | 60.30 | 0.00 | - | 5 | 256 | 53.26% |
| SMCI240705P00900000 | 2024-06-27 10:01AM EDT | 900.00 | 63.00 | 59.50 | 62.90 | -24.12 | -27.69% | 28 | 492 | 50.82% |
| SMCI240705P00905000 | 2024-06-26 3:35PM EDT | 905.00 | 89.98 | 63.90 | 68.60 | 0.00 | - | 14 | 111 | 53.53% |
| SMCI240705P00910000 | 2024-06-25 1:46PM EDT | 910.00 | 81.30 | 67.50 | 70.70 | 0.00 | - | 8 | 90 | 50.46% |
| SMCI240705P00915000 | 2024-06-27 10:02AM EDT | 915.00 | 72.63 | 72.60 | 76.50 | -35.40 | -32.77% | 30 | 48 | 54.05% |
| SMCI240705P00920000 | 2024-06-27 9:40AM EDT | 920.00 | 88.00 | 75.30 | 79.70 | -18.80 | -17.60% | 4 | 129 | 50.43% |
| SMCI240705P00925000 | 2024-06-26 1:54PM EDT | 925.00 | 111.50 | 79.70 | 84.10 | 0.00 | - | 3 | 43 | 50.68% |
| SMCI240705P00930000 | 2024-06-24 3:58PM EDT | 930.00 | 115.40 | 84.70 | 89.40 | 0.00 | - | 39 | 51 | 53.27% |
| SMCI240705P00935000 | 2024-06-25 11:53AM EDT | 935.00 | 87.07 | 87.40 | 93.50 | -16.83 | -16.20% | 1 | 14 | 60.00% |
| SMCI240705P00940000 | 2024-06-27 9:55AM EDT | 940.00 | 90.97 | 93.30 | 97.30 | -15.22 | -14.33% | 1 | 39 | 50.84% |
| SMCI240705P00945000 | 2024-06-25 10:57AM EDT | 945.00 | 117.85 | 95.80 | 100.30 | 0.00 | - | 1 | 22 | 52.71% |
| SMCI240705P00950000 | 2024-06-26 3:36PM EDT | 950.00 | 130.12 | 101.40 | 105.60 | 0.00 | - | 2 | 50 | 55.82% |
| SMCI240705P00955000 | 2024-06-25 10:35AM EDT | 955.00 | 124.80 | 106.60 | 111.00 | 0.00 | - | 6 | 25 | 59.30% |
| SMCI240705P00960000 | 2024-06-25 3:26PM EDT | 960.00 | 123.00 | 109.40 | 113.10 | 0.00 | - | 2 | 63 | 45.76% |
| SMCI240705P00965000 | 2024-06-25 11:59AM EDT | 965.00 | 126.30 | 114.80 | 118.90 | 0.00 | - | 4 | 14 | 52.76% |
| SMCI240705P00970000 | 2024-06-25 3:54PM EDT | 970.00 | 133.55 | 120.20 | 124.50 | 0.00 | - | 9 | 44 | 57.77% |
| SMCI240705P00975000 | 2024-06-26 3:48PM EDT | 975.00 | 152.93 | 124.80 | 129.20 | 0.00 | - | 7 | 24 | 57.76% |
| SMCI240705P00980000 | 2024-06-25 1:52PM EDT | 980.00 | 139.90 | 126.20 | 130.20 | 0.00 | - | 9 | 21 | 0.00% |
| SMCI240705P00985000 | 2024-06-25 9:40AM EDT | 985.00 | 161.12 | 130.90 | 135.00 | 0.00 | - | 1 | 27 | 0.00% |
| SMCI240705P00990000 | 2024-06-26 12:05PM EDT | 990.00 | 174.62 | 137.90 | 142.00 | 0.00 | - | 1 | 65 | 32.03% |
| SMCI240705P00995000 | 2024-06-24 9:52AM EDT | 995.00 | 146.87 | 142.60 | 147.70 | 0.00 | - | 4 | 66 | 52.00% |
| SMCI240705P01000000 | 2024-06-26 1:11PM EDT | 1,000.00 | 183.59 | 148.20 | 152.90 | 0.00 | - | 19 | 139 | 55.57% |
| SMCI240705P01010000 | 2024-06-26 11:17AM EDT | 1,010.00 | 200.24 | 156.80 | 162.00 | 0.00 | - | 1 | 16 | 35.55% |
| SMCI240705P01020000 | 2024-06-25 1:33PM EDT | 1,020.00 | 176.32 | 165.70 | 170.40 | 0.00 | - | 1 | 18 | 0.00% |
| SMCI240705P01030000 | 2024-06-24 10:37AM EDT | 1,030.00 | 189.50 | 176.70 | 181.50 | 0.00 | - | 1 | 13 | 0.00% |
| SMCI240705P01040000 | 2024-06-24 3:47PM EDT | 1,040.00 | 213.20 | 182.90 | 187.30 | 0.00 | - | 6 | 7 | 0.00% |
| SMCI240705P01050000 | 2024-06-25 1:52PM EDT | 1,050.00 | 206.30 | 196.20 | 200.70 | 0.00 | - | 2 | 10 | 0.00% |
| SMCI240705P01060000 | 2024-06-26 11:17AM EDT | 1,060.00 | 249.00 | 205.80 | 210.60 | 0.00 | - | 5 | 10 | 0.00% |
| SMCI240705P01070000 | 2024-06-24 10:41AM EDT | 1,070.00 | 232.00 | 215.60 | 220.50 | 0.00 | - | 2 | 10 | 0.00% |
| SMCI240705P01080000 | 2024-06-24 10:42AM EDT | 1,080.00 | 245.00 | 221.90 | 226.30 | 0.00 | - | 6 | 5 | 0.00% |
| SMCI240705P01090000 | 2024-06-26 9:52AM EDT | 1,090.00 | 247.50 | 234.60 | 239.80 | 0.00 | - | 1 | 10 | 0.00% |
| SMCI240705P01100000 | 2024-06-24 10:13AM EDT | 1,100.00 | 239.00 | 243.40 | 248.10 | 0.00 | - | 21 | 19 | 0.00% |
| SMCI240705P01110000 | 2024-06-20 2:32PM EDT | 1,110.00 | 194.20 | 254.80 | 259.70 | 0.00 | - | 2 | 2 | 0.00% |
| SMCI240705P01120000 | 2024-06-25 10:10AM EDT | 1,120.00 | 285.60 | 263.70 | 268.80 | 0.00 | - | 3 | 6 | 0.00% |
| SMCI240705P01130000 | 2024-06-20 3:47PM EDT | 1,130.00 | 217.10 | 274.60 | 280.10 | 0.00 | - | - | 4 | 0.00% |
| SMCI240705P01140000 | 2024-06-24 9:58AM EDT | 1,140.00 | 274.40 | 283.50 | 288.60 | 0.00 | - | 8 | 5 | 0.00% |
| SMCI240705P01160000 | 2024-06-24 9:37AM EDT | 1,160.00 | 293.50 | 304.30 | 308.80 | 0.00 | - | 2 | 10 | 0.00% |
| SMCI240705P01170000 | 2024-06-20 9:48AM EDT | 1,170.00 | 184.30 | 310.50 | 315.00 | 0.00 | - | - | 10 | 0.00% |
| SMCI240705P01180000 | 2024-06-20 2:46PM EDT | 1,180.00 | 265.70 | 324.10 | 328.80 | 0.00 | - | 2 | 2 | 0.00% |
| SMCI240705P01190000 | 2024-06-20 2:46PM EDT | 1,190.00 | 275.10 | 332.20 | 338.70 | 0.00 | - | - | 1 | 0.00% |
| SMCI240705P01200000 | 2024-06-24 1:02PM EDT | 1,200.00 | 359.70 | 344.20 | 348.40 | -8.04 | -2.19% | 3 | 6 | 0.00% |
| SMCI240705P01240000 | 2024-06-20 11:56AM EDT | 1,240.00 | 273.20 | 383.20 | 388.40 | 0.00 | - | - | 0 | 0.00% |
| SMCI240705P01260000 | 2024-06-20 10:11AM EDT | 1,260.00 | 289.98 | 403.70 | 409.00 | 0.00 | - | - | 1 | 0.00% |
| SMCI240705P01290000 | 2024-06-20 1:35PM EDT | 1,290.00 | 390.04 | 429.50 | 434.70 | 0.00 | - | - | 1 | 0.00% |
| SMCI240705P01300000 | 2024-06-20 1:35PM EDT | 1,300.00 | 399.77 | 436.10 | 450.20 | 0.00 | - | - | 0 | 0.00% |
| SMCI240705P01380000 | 2024-06-20 10:11AM EDT | 1,380.00 | 405.52 | 516.10 | 530.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.