Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:28AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240712C00460000 | 2024-06-20 1:22PM EDT | 460.00 | 455.60 | 391.50 | 396.70 | 0.00 | - | 4 | 4 | 116.02% |
| SMCI240712C00480000 | 2024-06-25 11:19AM EDT | 480.00 | 366.10 | 369.50 | 374.60 | 0.00 | - | 2 | 2 | 123.93% |
| SMCI240712C00490000 | 2024-06-24 2:50PM EDT | 490.00 | 341.90 | 362.30 | 368.60 | 0.00 | - | 14 | 4 | 133.96% |
| SMCI240712C00600000 | 2024-06-26 10:00AM EDT | 600.00 | 242.80 | 248.00 | 252.90 | 0.00 | - | 4 | 22 | 0.00% |
| SMCI240712C00640000 | 2024-06-14 11:23AM EDT | 640.00 | 211.57 | 213.80 | 217.90 | 0.00 | - | 1 | 1 | 79.03% |
| SMCI240712C00680000 | 2024-06-25 11:17AM EDT | 680.00 | 171.90 | 174.90 | 179.80 | 0.00 | - | 2 | 16 | 73.11% |
| SMCI240712C00690000 | 2024-06-25 12:25PM EDT | 690.00 | 166.60 | 166.00 | 170.80 | 0.00 | - | 8 | 8 | 73.87% |
| SMCI240712C00700000 | 2024-06-27 10:11AM EDT | 700.00 | 159.20 | 153.20 | 157.60 | +18.60 | +13.23% | 1 | 5 | 55.23% |
| SMCI240712C00710000 | 2024-06-25 3:55PM EDT | 710.00 | 143.40 | 147.10 | 151.00 | 0.00 | - | 2 | 3 | 68.46% |
| SMCI240712C00715000 | 2024-06-24 2:14PM EDT | 715.00 | 125.30 | 140.80 | 144.30 | 0.00 | - | 4 | 2 | 60.89% |
| SMCI240712C00730000 | 2024-06-25 3:55PM EDT | 730.00 | 126.90 | 126.60 | 131.70 | 0.00 | - | 8 | 4 | 60.90% |
| SMCI240712C00740000 | 2024-06-26 9:50AM EDT | 740.00 | 120.70 | 116.00 | 120.70 | 0.00 | - | 9 | 8 | 54.39% |
| SMCI240712C00745000 | 2024-06-27 9:45AM EDT | 745.00 | 115.00 | 111.80 | 121.90 | +1.10 | +0.97% | 2 | 4 | 62.51% |
| SMCI240712C00750000 | 2024-06-27 9:30AM EDT | 750.00 | 95.00 | 111.40 | 115.30 | -3.00 | -3.06% | 1 | 15 | 64.07% |
| SMCI240712C00755000 | 2024-06-25 10:26AM EDT | 755.00 | 105.00 | 109.50 | 113.40 | 0.00 | - | 2 | 3 | 68.81% |
| SMCI240712C00760000 | 2024-06-27 9:58AM EDT | 760.00 | 105.60 | 104.20 | 108.40 | +18.00 | +20.55% | 6 | 18 | 66.16% |
| SMCI240712C00765000 | 2024-06-25 10:26AM EDT | 765.00 | 97.30 | 98.10 | 102.70 | 0.00 | - | 2 | 12 | 61.92% |
| SMCI240712C00770000 | 2024-06-25 3:46PM EDT | 770.00 | 94.80 | 93.50 | 97.80 | 0.00 | - | 2 | 20 | 60.13% |
| SMCI240712C00775000 | 2024-06-26 12:55PM EDT | 775.00 | 92.00 | 87.80 | 96.10 | +22.60 | +32.56% | 1 | 17 | 60.41% |
| SMCI240712C00780000 | 2024-06-26 12:30PM EDT | 780.00 | 67.00 | 88.10 | 91.00 | 0.00 | - | 4 | 37 | 62.96% |
| SMCI240712C00785000 | 2024-06-27 9:45AM EDT | 785.00 | 85.10 | 84.30 | 88.70 | -3.30 | -3.73% | 3 | 12 | 63.98% |
| SMCI240712C00790000 | 2024-06-27 10:03AM EDT | 790.00 | 85.80 | 80.80 | 85.40 | +23.80 | +38.39% | 5 | 28 | 64.19% |
| SMCI240712C00795000 | 2024-06-26 11:53AM EDT | 795.00 | 60.12 | 77.50 | 82.40 | 0.00 | - | 1 | 54 | 64.67% |
| SMCI240712C00800000 | 2024-06-27 10:04AM EDT | 800.00 | 79.50 | 76.20 | 79.60 | +15.75 | +24.71% | 7 | 46 | 66.77% |
| SMCI240712C00805000 | 2024-06-25 12:20PM EDT | 805.00 | 74.00 | 72.80 | 75.70 | -5.10 | -6.45% | 2 | 30 | 66.10% |
| SMCI240712C00810000 | 2024-06-26 1:00PM EDT | 810.00 | 51.70 | 68.90 | 73.50 | 0.00 | - | 219 | 34 | 66.26% |
| SMCI240712C00815000 | 2024-06-27 10:03AM EDT | 815.00 | 69.40 | 66.90 | 70.90 | +12.80 | +22.61% | 11 | 24 | 67.43% |
| SMCI240712C00820000 | 2024-06-27 10:04AM EDT | 820.00 | 66.50 | 61.70 | 65.70 | +12.93 | +24.14% | 16 | 51 | 64.09% |
| SMCI240712C00825000 | 2024-06-27 9:44AM EDT | 825.00 | 57.17 | 60.80 | 64.60 | +7.82 | +15.85% | 11 | 65 | 66.92% |
| SMCI240712C00830000 | 2024-06-27 9:54AM EDT | 830.00 | 63.70 | 58.60 | 61.30 | +13.90 | +27.91% | 76 | 127 | 67.00% |
| SMCI240712C00835000 | 2024-06-27 9:49AM EDT | 835.00 | 58.82 | 54.70 | 58.60 | +11.82 | +25.15% | 9 | 213 | 66.16% |
| SMCI240712C00840000 | 2024-06-27 10:00AM EDT | 840.00 | 55.10 | 53.20 | 55.30 | +12.60 | +29.65% | 23 | 208 | 66.50% |
| SMCI240712C00845000 | 2024-06-27 10:00AM EDT | 845.00 | 54.52 | 49.70 | 52.50 | +12.51 | +29.78% | 10 | 131 | 65.66% |
| SMCI240712C00850000 | 2024-06-27 10:05AM EDT | 850.00 | 52.02 | 49.10 | 50.40 | +14.52 | +38.72% | 63 | 196 | 67.24% |
| SMCI240712C00855000 | 2024-06-27 10:10AM EDT | 855.00 | 46.38 | 46.00 | 48.10 | +8.08 | +21.10% | 42 | 120 | 66.79% |
| SMCI240712C00860000 | 2024-06-27 10:03AM EDT | 860.00 | 46.40 | 42.80 | 44.50 | +15.07 | +48.10% | 42 | 71 | 65.25% |
| SMCI240712C00865000 | 2024-06-27 10:00AM EDT | 865.00 | 45.32 | 41.60 | 43.00 | +15.06 | +49.77% | 15 | 47 | 66.47% |
| SMCI240712C00870000 | 2024-06-27 10:11AM EDT | 870.00 | 41.08 | 40.00 | 41.60 | +9.18 | +28.78% | 7 | 116 | 67.36% |
| SMCI240712C00875000 | 2024-06-27 10:03AM EDT | 875.00 | 40.81 | 37.60 | 39.10 | +13.46 | +49.21% | 17 | 94 | 66.81% |
| SMCI240712C00880000 | 2024-06-27 10:01AM EDT | 880.00 | 38.00 | 34.70 | 36.10 | +9.90 | +35.23% | 24 | 90 | 65.43% |
| SMCI240712C00885000 | 2024-06-27 9:54AM EDT | 885.00 | 36.40 | 34.80 | 36.30 | +10.90 | +42.75% | 7 | 84 | 68.34% |
| SMCI240712C00890000 | 2024-06-27 9:54AM EDT | 890.00 | 34.65 | 33.10 | 34.60 | +10.67 | +44.50% | 6 | 54 | 68.53% |
| SMCI240712C00895000 | 2024-06-27 10:00AM EDT | 895.00 | 32.98 | 31.30 | 32.70 | +7.61 | +30.00% | 5 | 36 | 68.40% |
| SMCI240712C00900000 | 2024-06-27 10:03AM EDT | 900.00 | 30.40 | 28.40 | 29.60 | +6.40 | +26.67% | 66 | 360 | 66.47% |
| SMCI240712C00905000 | 2024-06-27 9:48AM EDT | 905.00 | 32.05 | 28.70 | 29.80 | +8.95 | +38.74% | 2 | 38 | 69.22% |
| SMCI240712C00910000 | 2024-06-27 9:46AM EDT | 910.00 | 27.44 | 26.80 | 27.90 | +5.44 | +24.73% | 5 | 74 | 68.70% |
| SMCI240712C00915000 | 2024-06-27 10:07AM EDT | 915.00 | 26.51 | 25.60 | 26.70 | +8.78 | +49.52% | 10 | 78 | 69.13% |
| SMCI240712C00920000 | 2024-06-27 9:48AM EDT | 920.00 | 26.91 | 23.40 | 24.60 | +7.05 | +35.50% | 2 | 53 | 68.00% |
| SMCI240712C00925000 | 2024-06-27 9:43AM EDT | 925.00 | 24.67 | 23.20 | 24.30 | +7.08 | +40.25% | 10 | 75 | 69.73% |
| SMCI240712C00930000 | 2024-06-27 9:37AM EDT | 930.00 | 21.76 | 22.30 | 23.50 | +6.26 | +40.39% | 9 | 140 | 70.46% |
| SMCI240712C00935000 | 2024-06-27 9:41AM EDT | 935.00 | 19.80 | 20.90 | 21.90 | +3.70 | +22.98% | 5 | 40 | 70.06% |
| SMCI240712C00940000 | 2024-06-27 10:00AM EDT | 940.00 | 22.00 | 18.80 | 19.90 | +6.00 | +37.50% | 4 | 154 | 68.63% |
| SMCI240712C00945000 | 2024-06-27 10:08AM EDT | 945.00 | 19.55 | 18.60 | 19.70 | +5.15 | +35.76% | 2 | 32 | 70.20% |
| SMCI240712C00950000 | 2024-06-27 10:00AM EDT | 950.00 | 20.00 | 17.10 | 18.20 | +5.20 | +35.14% | 34 | 180 | 69.48% |
| SMCI240712C00955000 | 2024-06-27 10:12AM EDT | 955.00 | 17.85 | 16.80 | 17.70 | +4.55 | +34.21% | 6 | 14 | 70.59% |
| SMCI240712C00960000 | 2024-06-26 3:54PM EDT | 960.00 | 13.02 | 16.00 | 16.90 | 0.00 | - | 10 | 37 | 70.94% |
| SMCI240712C00965000 | 2024-06-27 9:44AM EDT | 965.00 | 14.50 | 14.30 | 15.50 | +3.30 | +29.46% | 4 | 63 | 69.81% |
| SMCI240712C00970000 | 2024-06-27 9:50AM EDT | 970.00 | 16.00 | 15.00 | 15.90 | +3.45 | +27.49% | 1 | 74 | 72.53% |
| SMCI240712C00975000 | 2024-06-27 10:11AM EDT | 975.00 | 15.00 | 14.50 | 15.30 | +4.60 | +44.23% | 10 | 68 | 73.16% |
| SMCI240712C00980000 | 2024-06-27 9:48AM EDT | 980.00 | 16.00 | 13.80 | 14.70 | +4.70 | +41.59% | 21 | 150 | 73.54% |
| SMCI240712C00985000 | 2024-06-27 9:52AM EDT | 985.00 | 13.50 | 13.20 | 14.10 | +3.26 | +31.84% | 2 | 23 | 73.96% |
| SMCI240712C00990000 | 2024-06-26 11:35AM EDT | 990.00 | 13.00 | 11.90 | 12.90 | +3.17 | +32.25% | 3 | 173 | 72.97% |
| SMCI240712C00995000 | 2024-06-27 9:49AM EDT | 995.00 | 13.30 | 12.00 | 12.80 | +3.19 | +31.55% | 2 | 67 | 74.51% |
| SMCI240712C01000000 | 2024-06-27 10:12AM EDT | 1,000.00 | 11.70 | 11.20 | 12.20 | +1.99 | +20.49% | 71 | 713 | 74.52% |
| SMCI240712C01010000 | 2024-06-26 3:52PM EDT | 1,010.00 | 8.70 | 10.70 | 11.40 | 0.00 | - | 14 | 176 | 76.02% |
| SMCI240712C01020000 | 2024-06-27 10:11AM EDT | 1,020.00 | 10.15 | 10.00 | 10.50 | +2.55 | +33.55% | 33 | 120 | 77.02% |
| SMCI240712C01030000 | 2024-06-27 10:13AM EDT | 1,030.00 | 9.12 | 8.30 | 9.20 | +2.07 | +41.57% | 1 | 49 | 76.07% |
| SMCI240712C01040000 | 2024-06-27 9:56AM EDT | 1,040.00 | 8.50 | 8.10 | 8.70 | +1.60 | +23.19% | 6 | 33 | 77.79% |
| SMCI240712C01050000 | 2024-06-27 10:08AM EDT | 1,050.00 | 8.10 | 7.90 | 8.10 | +1.60 | +24.62% | 4 | 110 | 79.28% |
| SMCI240712C01060000 | 2024-06-27 9:56AM EDT | 1,060.00 | 7.40 | 7.40 | 7.90 | +1.35 | +22.31% | 28 | 68 | 80.80% |
| SMCI240712C01070000 | 2024-06-27 9:56AM EDT | 1,070.00 | 7.25 | 6.60 | 7.10 | +1.40 | +23.93% | 7 | 42 | 80.87% |
| SMCI240712C01080000 | 2024-06-27 9:56AM EDT | 1,080.00 | 6.50 | 6.50 | 7.00 | +1.30 | +25.00% | 3 | 39 | 82.92% |
| SMCI240712C01090000 | 2024-06-26 2:15PM EDT | 1,090.00 | 5.10 | 6.00 | 6.30 | 0.00 | - | 3 | 23 | 83.29% |
| SMCI240712C01100000 | 2024-06-27 10:10AM EDT | 1,100.00 | 5.80 | 5.30 | 5.90 | +0.70 | +13.73% | 127 | 268 | 83.65% |
| SMCI240712C01110000 | 2024-06-27 9:48AM EDT | 1,110.00 | 6.30 | 5.30 | 5.70 | +1.65 | +35.48% | 3 | 91 | 85.49% |
| SMCI240712C01120000 | 2024-06-27 9:38AM EDT | 1,120.00 | 5.78 | 5.00 | 5.30 | +1.48 | +34.42% | 2 | 89 | 86.33% |
| SMCI240712C01130000 | 2024-06-27 9:47AM EDT | 1,130.00 | 5.30 | 4.60 | 5.10 | +1.00 | +23.26% | 6 | 33 | 87.26% |
| SMCI240712C01140000 | 2024-06-27 9:49AM EDT | 1,140.00 | 5.26 | 4.30 | 4.80 | +1.23 | +30.52% | 1 | 30 | 88.07% |
| SMCI240712C01160000 | 2024-06-25 1:51PM EDT | 1,160.00 | 5.10 | 3.90 | 4.60 | 0.00 | - | 6 | 13 | 90.75% |
| SMCI240712C01180000 | 2024-06-27 9:41AM EDT | 1,180.00 | 3.70 | 3.30 | 4.00 | +0.51 | +15.99% | 1 | 51 | 91.74% |
| SMCI240712C01200000 | 2024-06-27 10:12AM EDT | 1,200.00 | 3.35 | 3.30 | 3.60 | +0.40 | +12.12% | 100 | 382 | 94.37% |
| SMCI240712C01210000 | 2024-06-24 10:18AM EDT | 1,210.00 | 5.80 | 3.00 | 3.40 | 0.00 | - | 6 | 9 | 94.81% |
| SMCI240712C01220000 | 2024-06-25 12:01PM EDT | 1,220.00 | 3.20 | 2.80 | 3.30 | -1.00 | -23.81% | 1 | 19 | 95.70% |
| SMCI240712C01230000 | 2024-06-24 1:33PM EDT | 1,230.00 | 3.73 | 2.75 | 3.10 | 0.00 | - | 4 | 8 | 96.68% |
| SMCI240712C01240000 | 2024-06-27 9:57AM EDT | 1,240.00 | 2.90 | 2.55 | 2.95 | +0.40 | +16.00% | 1 | 4 | 97.29% |
| SMCI240712C01250000 | 2024-06-27 9:49AM EDT | 1,250.00 | 3.10 | 2.50 | 2.80 | +1.08 | +53.47% | 10 | 58 | 98.30% |
| SMCI240712C01260000 | 2024-06-26 9:47AM EDT | 1,260.00 | 3.20 | 2.25 | 2.80 | 0.00 | - | 2 | 6 | 99.10% |
| SMCI240712C01270000 | 2024-06-26 3:56PM EDT | 1,270.00 | 2.20 | 2.20 | 2.75 | 0.00 | - | 5 | 7 | 100.37% |
| SMCI240712C01280000 | 2024-06-27 9:39AM EDT | 1,280.00 | 2.35 | 2.15 | 2.55 | +0.35 | +17.50% | 1 | 6 | 101.05% |
| SMCI240712C01290000 | 2024-06-25 10:33AM EDT | 1,290.00 | 3.10 | 2.00 | 2.45 | 0.00 | - | 1 | 18 | 101.69% |
| SMCI240712C01300000 | 2024-06-27 9:54AM EDT | 1,300.00 | 2.30 | 1.90 | 2.25 | +0.20 | +9.52% | 4 | 43 | 102.05% |
| SMCI240712C01320000 | 2024-06-26 3:34PM EDT | 1,320.00 | 1.60 | 1.70 | 2.05 | 0.00 | - | 3 | 15 | 103.37% |
| SMCI240712C01340000 | 2024-06-26 3:41PM EDT | 1,340.00 | 1.50 | 1.55 | 2.00 | 0.00 | - | 13 | 114 | 105.36% |
| SMCI240712C01360000 | 2024-06-26 11:40AM EDT | 1,360.00 | 1.45 | 1.40 | 1.75 | 0.00 | - | 7 | 26 | 106.25% |
| SMCI240712C01380000 | 2024-06-27 9:49AM EDT | 1,380.00 | 1.70 | 1.30 | 1.65 | +0.39 | +29.77% | 3 | 295 | 107.94% |
| SMCI240712C01400000 | 2024-06-27 9:59AM EDT | 1,400.00 | 1.27 | 1.15 | 1.45 | -0.03 | -2.31% | 4 | 134 | 108.62% |
| SMCI240712C01420000 | 2024-06-26 2:03PM EDT | 1,420.00 | 1.10 | 1.00 | 1.30 | 0.00 | - | 1 | 8 | 109.33% |
| SMCI240712C01480000 | 2024-06-26 12:38PM EDT | 1,480.00 | 0.90 | 0.75 | 1.10 | 0.00 | - | 10 | 54 | 113.40% |
| SMCI240712C01500000 | 2024-06-27 10:10AM EDT | 1,500.00 | 0.74 | 0.65 | 0.85 | +0.01 | +1.32% | 7 | 59 | 112.72% |
| SMCI240712C01520000 | 2024-06-26 3:30PM EDT | 1,520.00 | 0.66 | 0.60 | 0.85 | -0.01 | -1.49% | 1 | 121 | 114.50% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240712P00460000 | 2024-06-26 3:27PM EDT | 460.00 | 0.14 | 0.05 | 0.25 | 0.00 | - | 22 | 68 | 109.38% |
| SMCI240712P00470000 | 2024-06-26 3:29PM EDT | 470.00 | 0.23 | 0.05 | 0.25 | 0.00 | - | 21 | 55 | 105.76% |
| SMCI240712P00490000 | 2024-06-18 3:04PM EDT | 490.00 | 0.33 | 0.05 | 0.35 | 0.00 | - | 1 | 2 | 101.95% |
| SMCI240712P00500000 | 2024-06-24 3:22PM EDT | 500.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 1 | 8 | 99.80% |
| SMCI240712P00510000 | 2024-06-20 3:49PM EDT | 510.00 | 0.50 | 0.10 | 0.40 | 0.00 | - | - | 1 | 97.56% |
| SMCI240712P00520000 | 2024-06-21 9:51AM EDT | 520.00 | 0.60 | 0.10 | 0.40 | 0.00 | - | 2 | 34 | 94.14% |
| SMCI240712P00530000 | 2024-06-21 10:01AM EDT | 530.00 | 0.80 | 0.15 | 0.45 | 0.00 | - | 2 | 3 | 92.77% |
| SMCI240712P00540000 | 2024-06-26 3:52PM EDT | 540.00 | 0.33 | 0.15 | 0.45 | 0.00 | - | 79 | 75 | 89.45% |
| SMCI240712P00550000 | 2024-06-26 10:16AM EDT | 550.00 | 0.32 | 0.15 | 0.40 | 0.00 | - | 1 | 25 | 85.35% |
| SMCI240712P00560000 | 2024-06-27 9:59AM EDT | 560.00 | 0.21 | 0.20 | 0.40 | -0.31 | -59.62% | 2 | 17 | 83.01% |
| SMCI240712P00570000 | 2024-06-25 11:57AM EDT | 570.00 | 0.65 | 0.20 | 0.45 | 0.00 | - | 2 | 8 | 80.62% |
| SMCI240712P00580000 | 2024-06-24 3:25PM EDT | 580.00 | 0.88 | 0.25 | 0.60 | 0.00 | - | 24 | 23 | 80.13% |
| SMCI240712P00590000 | 2024-06-26 3:29PM EDT | 590.00 | 0.78 | 0.30 | 0.65 | 0.00 | - | 2 | 21 | 78.08% |
| SMCI240712P00600000 | 2024-06-26 1:58PM EDT | 600.00 | 1.00 | 0.40 | 0.65 | 0.00 | - | 108 | 245 | 75.93% |
| SMCI240712P00610000 | 2024-06-27 9:51AM EDT | 610.00 | 0.61 | 0.50 | 0.75 | -0.59 | -49.17% | 1 | 34 | 74.56% |
| SMCI240712P00620000 | 2024-06-26 3:34PM EDT | 620.00 | 1.35 | 0.45 | 0.85 | 0.00 | - | 7 | 64 | 71.78% |
| SMCI240712P00630000 | 2024-06-27 9:47AM EDT | 630.00 | 0.73 | 0.60 | 1.00 | -1.03 | -58.52% | 3 | 53 | 70.75% |
| SMCI240712P00640000 | 2024-06-27 9:35AM EDT | 640.00 | 1.25 | 0.75 | 1.20 | -1.00 | -44.44% | 6 | 41 | 69.68% |
| SMCI240712P00650000 | 2024-06-27 9:55AM EDT | 650.00 | 1.15 | 1.05 | 1.35 | -1.06 | -47.96% | 11 | 159 | 68.76% |
| SMCI240712P00660000 | 2024-06-26 2:44PM EDT | 660.00 | 3.15 | 1.30 | 1.80 | 0.00 | - | 6 | 155 | 68.48% |
| SMCI240712P00670000 | 2024-06-27 9:35AM EDT | 670.00 | 2.45 | 1.65 | 2.05 | -1.40 | -36.36% | 1 | 76 | 67.31% |
| SMCI240712P00680000 | 2024-06-27 9:52AM EDT | 680.00 | 2.23 | 1.90 | 2.55 | -2.47 | -52.55% | 4 | 91 | 66.26% |
| SMCI240712P00690000 | 2024-06-27 9:54AM EDT | 690.00 | 2.60 | 2.65 | 3.10 | -3.00 | -53.57% | 4 | 133 | 66.28% |
| SMCI240712P00700000 | 2024-06-27 10:11AM EDT | 700.00 | 3.55 | 3.50 | 4.00 | -1.85 | -34.26% | 7 | 222 | 66.66% |
| SMCI240712P00710000 | 2024-06-27 9:37AM EDT | 710.00 | 5.00 | 4.50 | 5.10 | -3.25 | -39.39% | 1 | 104 | 66.97% |
| SMCI240712P00715000 | 2024-06-27 10:10AM EDT | 715.00 | 4.90 | 4.80 | 5.20 | -3.60 | -42.35% | 4 | 39 | 65.74% |
| SMCI240712P00720000 | 2024-06-27 10:04AM EDT | 720.00 | 5.10 | 5.00 | 5.30 | -2.90 | -36.25% | 9 | 119 | 64.29% |
| SMCI240712P00725000 | 2024-06-26 3:26PM EDT | 725.00 | 7.00 | 5.90 | 6.40 | -3.20 | -31.37% | 1 | 62 | 65.55% |
| SMCI240712P00730000 | 2024-06-27 10:08AM EDT | 730.00 | 6.50 | 6.10 | 6.50 | -3.80 | -36.89% | 6 | 105 | 63.98% |
| SMCI240712P00735000 | 2024-06-27 9:58AM EDT | 735.00 | 7.45 | 6.80 | 7.20 | -4.25 | -36.32% | 3 | 93 | 63.97% |
| SMCI240712P00740000 | 2024-06-26 3:51PM EDT | 740.00 | 12.64 | 7.30 | 8.00 | 0.00 | - | 15 | 84 | 63.67% |
| SMCI240712P00745000 | 2024-06-26 1:55PM EDT | 745.00 | 14.90 | 8.30 | 9.30 | 0.00 | - | 8 | 49 | 64.51% |
| SMCI240712P00750000 | 2024-06-27 10:06AM EDT | 750.00 | 9.00 | 9.10 | 9.60 | -5.97 | -39.88% | 15 | 246 | 63.68% |
| SMCI240712P00755000 | 2024-06-27 10:09AM EDT | 755.00 | 10.53 | 10.10 | 10.80 | -11.97 | -53.20% | 1 | 95 | 64.03% |
| SMCI240712P00760000 | 2024-06-27 10:12AM EDT | 760.00 | 12.20 | 11.40 | 12.10 | -7.30 | -37.44% | 24 | 107 | 64.63% |
| SMCI240712P00765000 | 2024-06-27 9:48AM EDT | 765.00 | 11.50 | 12.70 | 13.80 | -8.40 | -42.21% | 6 | 65 | 65.44% |
| SMCI240712P00770000 | 2024-06-27 9:48AM EDT | 770.00 | 14.10 | 13.90 | 14.70 | -9.60 | -40.51% | 5 | 103 | 65.16% |
| SMCI240712P00775000 | 2024-06-27 9:52AM EDT | 775.00 | 15.21 | 14.70 | 15.70 | -9.19 | -37.66% | 1 | 65 | 64.47% |
| SMCI240712P00780000 | 2024-06-27 10:12AM EDT | 780.00 | 17.00 | 15.30 | 16.40 | -6.65 | -28.12% | 14 | 83 | 63.21% |
| SMCI240712P00785000 | 2024-06-27 9:33AM EDT | 785.00 | 21.25 | 17.10 | 17.90 | -7.65 | -26.47% | 4 | 64 | 63.69% |
| SMCI240712P00790000 | 2024-06-27 9:33AM EDT | 790.00 | 19.80 | 18.40 | 19.40 | -6.50 | -24.71% | 8 | 108 | 63.56% |
| SMCI240712P00795000 | 2024-06-26 2:08PM EDT | 795.00 | 32.30 | 19.70 | 20.70 | 0.00 | - | 15 | 63 | 63.14% |
| SMCI240712P00800000 | 2024-06-27 10:03AM EDT | 800.00 | 22.00 | 21.30 | 22.60 | -8.40 | -27.63% | 29 | 269 | 63.33% |
| SMCI240712P00805000 | 2024-06-26 3:36PM EDT | 805.00 | 34.90 | 25.20 | 26.50 | 0.00 | - | 15 | 34 | 66.79% |
| SMCI240712P00810000 | 2024-06-27 9:52AM EDT | 810.00 | 27.30 | 26.60 | 27.70 | -10.10 | -27.01% | 3 | 155 | 65.93% |
| SMCI240712P00815000 | 2024-06-27 9:52AM EDT | 815.00 | 28.80 | 26.80 | 28.00 | -10.77 | -27.22% | 6 | 46 | 63.37% |
| SMCI240712P00820000 | 2024-06-27 10:09AM EDT | 820.00 | 30.80 | 30.60 | 31.70 | -8.33 | -21.29% | 19 | 105 | 66.02% |
| SMCI240712P00825000 | 2024-06-27 10:09AM EDT | 825.00 | 32.00 | 32.10 | 33.30 | -13.50 | -29.67% | 13 | 164 | 65.21% |
| SMCI240712P00830000 | 2024-06-27 10:02AM EDT | 830.00 | 33.00 | 36.00 | 35.60 | -13.89 | -29.62% | 13 | 203 | 66.55% |
| SMCI240712P00835000 | 2024-06-27 9:54AM EDT | 835.00 | 35.60 | 35.50 | 36.90 | -18.75 | -34.50% | 49 | 91 | 63.84% |
| SMCI240712P00840000 | 2024-06-27 10:13AM EDT | 840.00 | 40.20 | 40.80 | 42.40 | -17.04 | -29.77% | 11 | 149 | 68.20% |
| SMCI240712P00845000 | 2024-06-27 10:11AM EDT | 845.00 | 40.80 | 43.50 | 44.80 | -12.20 | -23.02% | 28 | 70 | 68.34% |
| SMCI240712P00850000 | 2024-06-27 10:05AM EDT | 850.00 | 42.50 | 43.40 | 44.90 | -14.80 | -25.83% | 9 | 180 | 64.76% |
| SMCI240712P00855000 | 2024-06-27 10:08AM EDT | 855.00 | 47.30 | 48.60 | 50.20 | -13.15 | -21.75% | 9 | 22 | 68.46% |
| SMCI240712P00860000 | 2024-06-27 9:55AM EDT | 860.00 | 47.00 | 48.70 | 50.20 | -16.93 | -26.48% | 6 | 38 | 64.74% |
| SMCI240712P00865000 | 2024-06-26 3:36PM EDT | 865.00 | 69.15 | 53.50 | 55.20 | 0.00 | - | 2 | 21 | 67.71% |
| SMCI240712P00870000 | 2024-06-26 3:08PM EDT | 870.00 | 76.08 | 54.70 | 59.30 | 0.00 | - | 2 | 41 | 67.41% |
| SMCI240712P00875000 | 2024-06-25 3:07PM EDT | 875.00 | 61.00 | 57.70 | 59.30 | -6.33 | -9.40% | 1 | 167 | 65.38% |
| SMCI240712P00880000 | 2024-06-26 11:33AM EDT | 880.00 | 92.05 | 60.10 | 62.70 | 0.00 | - | 1 | 18 | 65.20% |
| SMCI240712P00885000 | 2024-06-24 12:52PM EDT | 885.00 | 82.96 | 63.60 | 67.20 | 0.00 | - | 17 | 14 | 66.47% |
| SMCI240712P00890000 | 2024-06-26 3:16PM EDT | 890.00 | 89.20 | 67.40 | 71.60 | 0.00 | - | 5 | 38 | 67.80% |
| SMCI240712P00895000 | 2024-06-26 10:29AM EDT | 895.00 | 86.32 | 69.30 | 73.20 | 0.00 | - | 1 | 14 | 65.62% |
| SMCI240712P00900000 | 2024-06-27 9:45AM EDT | 900.00 | 77.80 | 72.90 | 76.40 | -17.70 | -18.53% | 3 | 245 | 65.72% |
| SMCI240712P00905000 | 2024-06-27 9:36AM EDT | 905.00 | 85.82 | 75.60 | 79.70 | -11.47 | -11.79% | 2 | 106 | 65.11% |
| SMCI240712P00910000 | 2024-06-26 11:55AM EDT | 910.00 | 107.05 | 83.40 | 88.40 | 0.00 | - | 1 | 36 | 72.27% |
| SMCI240712P00915000 | 2024-06-24 1:34PM EDT | 915.00 | 111.75 | 83.70 | 87.20 | 0.00 | - | 14 | 18 | 66.28% |
| SMCI240712P00920000 | 2024-06-26 11:09AM EDT | 920.00 | 113.00 | 88.00 | 92.60 | 0.00 | - | 1 | 39 | 68.22% |
| SMCI240712P00925000 | 2024-06-26 2:13PM EDT | 925.00 | 119.40 | 90.80 | 95.30 | 0.00 | - | 2 | 23 | 66.79% |
| SMCI240712P00930000 | 2024-06-25 3:27PM EDT | 930.00 | 107.00 | 94.90 | 98.60 | 0.00 | - | 10 | 38 | 66.75% |
| SMCI240712P00935000 | 2024-06-25 3:27PM EDT | 935.00 | 97.22 | 98.10 | 102.50 | -12.78 | -11.62% | 1 | 15 | 66.35% |
| SMCI240712P00940000 | 2024-06-27 9:55AM EDT | 940.00 | 100.62 | 102.80 | 107.00 | -9.18 | -8.36% | 2 | 8 | 67.61% |
| SMCI240712P00945000 | 2024-06-21 10:02AM EDT | 945.00 | 104.18 | 106.80 | 110.50 | 0.00 | - | 11 | 19 | 67.36% |
| SMCI240712P00950000 | 2024-06-26 3:36PM EDT | 950.00 | 136.44 | 110.60 | 114.30 | 0.00 | - | 6 | 28 | 67.08% |
| SMCI240712P00960000 | 2024-06-21 9:58AM EDT | 960.00 | 117.80 | 118.40 | 123.50 | 0.00 | - | 2 | 6 | 67.89% |
| SMCI240712P00965000 | 2024-06-25 3:27PM EDT | 965.00 | 135.60 | 123.30 | 127.70 | 0.00 | - | 9 | 8 | 68.75% |
| SMCI240712P00970000 | 2024-06-25 11:34AM EDT | 970.00 | 138.10 | 127.60 | 132.40 | 0.00 | - | 2 | 7 | 69.46% |
| SMCI240712P00975000 | 2024-06-21 9:54AM EDT | 975.00 | 130.50 | 131.90 | 136.60 | 0.00 | - | 1 | 4 | 69.63% |
| SMCI240712P00980000 | 2024-06-25 10:21AM EDT | 980.00 | 159.46 | 138.10 | 142.50 | 0.00 | - | 1 | 16 | 73.33% |
| SMCI240712P00985000 | 2024-06-27 10:08AM EDT | 985.00 | 142.74 | 140.20 | 147.80 | +3.74 | +2.69% | 2 | 4 | 72.32% |
| SMCI240712P00990000 | 2024-06-26 11:07AM EDT | 990.00 | 172.63 | 145.30 | 149.30 | 0.00 | - | 1 | 5 | 70.29% |
| SMCI240712P00995000 | 2024-06-27 9:45AM EDT | 995.00 | 155.30 | 152.20 | 155.80 | -31.70 | -16.95% | 2 | 6 | 75.43% |
| SMCI240712P01000000 | 2024-06-25 3:56PM EDT | 1,000.00 | 166.05 | 156.30 | 160.00 | 0.00 | - | 4 | 11 | 75.15% |
| SMCI240712P01010000 | 2024-06-27 9:40AM EDT | 1,010.00 | 160.54 | 166.60 | 169.20 | -34.59 | -17.73% | 2 | 204 | 77.56% |
| SMCI240712P01020000 | 2024-06-27 9:42AM EDT | 1,020.00 | 185.81 | 177.60 | 182.00 | +46.21 | +33.10% | 2 | 201 | 84.61% |
| SMCI240712P01030000 | 2024-06-25 12:54PM EDT | 1,030.00 | 194.10 | 183.70 | 187.70 | 0.00 | - | 1 | 12 | 78.06% |
| SMCI240712P01040000 | 2024-06-20 10:13AM EDT | 1,040.00 | 115.50 | 193.10 | 197.10 | 0.00 | - | - | 2 | 79.21% |
| SMCI240712P01050000 | 2024-06-25 10:22AM EDT | 1,050.00 | 225.49 | 204.30 | 208.40 | 0.00 | - | 2 | 102 | 85.01% |
| SMCI240712P01060000 | 2024-06-24 9:30AM EDT | 1,060.00 | 194.60 | 209.60 | 214.50 | 0.00 | - | 1 | 102 | 75.47% |
| SMCI240712P01070000 | 2024-06-20 10:00AM EDT | 1,070.00 | 120.70 | 219.10 | 223.90 | 0.00 | - | - | 13 | 75.98% |
| SMCI240712P01090000 | 2024-06-24 3:47PM EDT | 1,090.00 | 265.40 | 239.30 | 243.20 | 0.00 | - | 4 | 15 | 79.61% |
| SMCI240712P01100000 | 2024-06-25 11:34AM EDT | 1,100.00 | 259.20 | 253.80 | 257.50 | 0.00 | - | 2 | 2 | 95.67% |
| SMCI240712P01110000 | 2024-06-20 12:56PM EDT | 1,110.00 | 196.80 | 263.30 | 268.50 | 0.00 | - | - | 1 | 98.72% |
| SMCI240712P01120000 | 2024-06-20 2:37PM EDT | 1,120.00 | 215.50 | 267.20 | 272.20 | 0.00 | - | - | 1 | 79.63% |
| SMCI240712P01130000 | 2024-06-20 3:42PM EDT | 1,130.00 | 227.90 | 281.20 | 286.50 | 0.00 | - | - | 1 | 97.23% |
| SMCI240712P01140000 | 2024-06-20 2:42PM EDT | 1,140.00 | 233.60 | 289.70 | 294.80 | 0.00 | - | 8 | 10 | 94.01% |
| SMCI240712P01160000 | 2024-06-17 12:33PM EDT | 1,160.00 | 297.90 | 310.50 | 315.20 | 0.00 | - | - | 1 | 100.30% |
| SMCI240712P01180000 | 2024-06-17 2:43PM EDT | 1,180.00 | 276.90 | 326.20 | 330.90 | 0.00 | - | 2 | 2 | 84.75% |
| SMCI240712P01200000 | 2024-06-27 9:33AM EDT | 1,200.00 | 360.70 | 346.00 | 350.70 | +67.80 | +23.15% | 3 | 8 | 86.90% |
| SMCI240712P01220000 | 2024-06-20 3:41PM EDT | 1,220.00 | 310.30 | 365.60 | 370.60 | 0.00 | - | - | 1 | 88.45% |
| SMCI240712P01240000 | 2024-06-20 2:37PM EDT | 1,240.00 | 325.70 | 389.50 | 394.40 | 0.00 | - | - | 1 | 112.39% |
© 2024 Yahoo. All rights reserved.