Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:28AM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240726C00500000 | 2024-06-24 2:36PM EDT | 500.00 | 327.10 | 350.10 | 355.40 | 0.00 | - | 2 | 13 | 95.51% |
| SMCI240726C00600000 | 2024-06-25 3:58PM EDT | 600.00 | 251.60 | 258.10 | 263.20 | 0.00 | - | 2 | 2 | 89.10% |
| SMCI240726C00610000 | 2024-06-13 12:22PM EDT | 610.00 | 255.50 | 248.30 | 253.60 | 0.00 | - | 1 | 2 | 86.68% |
| SMCI240726C00650000 | 2024-06-13 10:52AM EDT | 650.00 | 194.00 | 211.30 | 216.70 | 0.00 | - | 2 | 1 | 81.27% |
| SMCI240726C00660000 | 2024-06-24 2:36PM EDT | 660.00 | 180.20 | 201.90 | 208.10 | 0.00 | - | 2 | 1 | 80.10% |
| SMCI240726C00670000 | 2024-06-25 12:25PM EDT | 670.00 | 195.00 | 193.60 | 199.80 | 0.00 | - | 4 | 2 | 80.19% |
| SMCI240726C00690000 | 2024-06-21 10:53AM EDT | 690.00 | 227.40 | 175.20 | 179.20 | 0.00 | - | 1 | 16 | 74.14% |
| SMCI240726C00700000 | 2024-06-24 2:24PM EDT | 700.00 | 150.50 | 169.70 | 173.70 | 0.00 | - | 2 | 16 | 78.53% |
| SMCI240726C00730000 | 2024-06-17 11:53AM EDT | 730.00 | 172.00 | 145.10 | 150.00 | 0.00 | - | 1 | 1 | 76.17% |
| SMCI240726C00735000 | 2024-06-17 2:16PM EDT | 735.00 | 209.62 | 138.10 | 142.90 | 0.00 | - | 1 | 1 | 71.26% |
| SMCI240726C00740000 | 2024-06-21 11:22AM EDT | 740.00 | 194.07 | 135.80 | 141.60 | 0.00 | - | 2 | 3 | 73.86% |
| SMCI240726C00745000 | 2024-06-17 9:33AM EDT | 745.00 | 150.40 | 135.20 | 138.70 | 0.00 | - | 1 | 2 | 76.29% |
| SMCI240726C00750000 | 2024-06-25 12:25PM EDT | 750.00 | 134.20 | 131.20 | 135.90 | 0.00 | - | 6 | 13 | 76.36% |
| SMCI240726C00755000 | 2024-06-24 2:20PM EDT | 755.00 | 116.80 | 125.40 | 130.50 | 0.00 | - | 2 | 2 | 73.51% |
| SMCI240726C00760000 | 2024-06-25 12:46PM EDT | 760.00 | 126.90 | 124.50 | 129.70 | 0.00 | - | 2 | 3 | 76.72% |
| SMCI240726C00765000 | 2024-06-26 12:37PM EDT | 765.00 | 100.00 | 119.90 | 126.40 | 0.00 | - | 7 | 10 | 75.90% |
| SMCI240726C00770000 | 2024-06-25 12:25PM EDT | 770.00 | 121.30 | 117.30 | 123.00 | 0.00 | - | 2 | 15 | 76.19% |
| SMCI240726C00775000 | 2024-06-25 11:49AM EDT | 775.00 | 114.60 | 114.60 | 120.00 | 0.00 | - | 2 | 13 | 76.59% |
| SMCI240726C00780000 | 2024-06-20 2:37PM EDT | 780.00 | 181.80 | 110.40 | 116.20 | 0.00 | - | 1 | 23 | 75.55% |
| SMCI240726C00785000 | 2024-06-17 3:11PM EDT | 785.00 | 172.20 | 109.00 | 113.40 | 0.00 | - | 1 | 5 | 76.68% |
| SMCI240726C00790000 | 2024-06-25 11:44AM EDT | 790.00 | 107.40 | 105.40 | 110.40 | 0.00 | - | 2 | 4 | 76.35% |
| SMCI240726C00795000 | 2024-06-26 1:47PM EDT | 795.00 | 85.94 | 100.20 | 107.60 | 0.00 | - | 1 | 7 | 75.17% |
| SMCI240726C00800000 | 2024-06-26 3:54PM EDT | 800.00 | 88.00 | 100.20 | 103.80 | 0.00 | - | 21 | 62 | 76.30% |
| SMCI240726C00805000 | 2024-06-27 9:44AM EDT | 805.00 | 101.80 | 96.00 | 100.80 | +21.08 | +26.11% | 2 | 3 | 75.47% |
| SMCI240726C00810000 | 2024-06-26 1:38PM EDT | 810.00 | 78.50 | 94.10 | 99.00 | 0.00 | - | 6 | 8 | 76.50% |
| SMCI240726C00815000 | 2024-06-27 9:57AM EDT | 815.00 | 93.00 | 90.40 | 95.40 | +13.70 | +17.28% | 4 | 90 | 75.51% |
| SMCI240726C00820000 | 2024-06-27 9:48AM EDT | 820.00 | 95.20 | 88.30 | 92.70 | +17.60 | +22.68% | 3 | 102 | 75.81% |
| SMCI240726C00825000 | 2024-06-27 9:54AM EDT | 825.00 | 90.00 | 86.20 | 91.70 | +17.00 | +23.29% | 11 | 30 | 76.95% |
| SMCI240726C00830000 | 2024-06-27 10:01AM EDT | 830.00 | 87.94 | 82.30 | 87.60 | +18.11 | +25.93% | 76 | 29 | 75.44% |
| SMCI240726C00835000 | 2024-06-27 9:36AM EDT | 835.00 | 79.80 | 80.00 | 84.70 | +13.55 | +20.45% | 2 | 83 | 75.35% |
| SMCI240726C00840000 | 2024-06-26 12:49PM EDT | 840.00 | 61.78 | 77.40 | 83.40 | 0.00 | - | 13 | 145 | 75.88% |
| SMCI240726C00845000 | 2024-06-27 9:48AM EDT | 845.00 | 83.50 | 74.90 | 80.30 | +23.70 | +39.63% | 9 | 120 | 75.47% |
| SMCI240726C00850000 | 2024-06-27 10:13AM EDT | 850.00 | 75.60 | 73.20 | 78.00 | +13.60 | +21.94% | 24 | 132 | 75.83% |
| SMCI240726C00855000 | 2024-06-27 10:02AM EDT | 855.00 | 75.52 | 72.30 | 75.90 | +15.50 | +25.82% | 5 | 124 | 76.65% |
| SMCI240726C00860000 | 2024-06-26 12:40PM EDT | 860.00 | 56.03 | 64.30 | 73.00 | 0.00 | - | 3 | 16 | 73.36% |
| SMCI240726C00865000 | 2024-06-27 9:48AM EDT | 865.00 | 75.10 | 66.50 | 70.50 | +22.10 | +41.70% | 6 | 15 | 75.45% |
| SMCI240726C00870000 | 2024-06-27 9:48AM EDT | 870.00 | 70.00 | 65.60 | 68.40 | +12.00 | +20.69% | 2 | 41 | 76.11% |
| SMCI240726C00875000 | 2024-06-26 10:38AM EDT | 875.00 | 60.30 | 62.80 | 66.60 | 0.00 | - | 5 | 36 | 75.89% |
| SMCI240726C00880000 | 2024-06-25 3:29PM EDT | 880.00 | 65.10 | 62.80 | 64.40 | 0.00 | - | 5 | 11 | 76.85% |
| SMCI240726C00885000 | 2024-06-27 9:47AM EDT | 885.00 | 62.96 | 59.50 | 62.50 | +15.76 | +33.39% | 1 | 15 | 76.22% |
| SMCI240726C00890000 | 2024-06-26 3:23PM EDT | 890.00 | 47.91 | 57.60 | 61.60 | 0.00 | - | 2 | 35 | 76.77% |
| SMCI240726C00895000 | 2024-06-26 11:01AM EDT | 895.00 | 49.51 | 55.90 | 59.60 | 0.00 | - | 1 | 10 | 76.81% |
| SMCI240726C00900000 | 2024-06-27 10:01AM EDT | 900.00 | 58.19 | 54.20 | 57.50 | +10.09 | +20.98% | 72 | 158 | 76.74% |
| SMCI240726C00905000 | 2024-06-25 12:55PM EDT | 905.00 | 54.20 | 53.10 | 56.30 | 0.00 | - | 2 | 13 | 77.41% |
| SMCI240726C00910000 | 2024-06-27 9:54AM EDT | 910.00 | 57.80 | 47.40 | 53.20 | +15.46 | +36.51% | 1 | 55 | 74.65% |
| SMCI240726C00915000 | 2024-06-27 9:32AM EDT | 915.00 | 42.10 | 49.60 | 52.90 | +3.60 | +9.35% | 1 | 23 | 77.41% |
| SMCI240726C00920000 | 2024-06-27 9:33AM EDT | 920.00 | 44.00 | 47.50 | 51.20 | +5.90 | +15.49% | 1 | 45 | 77.15% |
| SMCI240726C00925000 | 2024-06-26 3:24PM EDT | 925.00 | 37.95 | 45.70 | 49.00 | 0.00 | - | 4 | 13 | 76.74% |
| SMCI240726C00930000 | 2024-06-27 9:58AM EDT | 930.00 | 46.20 | 43.90 | 47.00 | +11.60 | +33.53% | 34 | 145 | 76.39% |
| SMCI240726C00935000 | 2024-06-26 2:28PM EDT | 935.00 | 34.35 | 43.60 | 46.90 | 0.00 | - | 1 | 6 | 77.80% |
| SMCI240726C00940000 | 2024-06-26 2:25PM EDT | 940.00 | 33.49 | 42.70 | 45.60 | 0.00 | - | 77 | 90 | 78.22% |
| SMCI240726C00945000 | 2024-06-17 3:03PM EDT | 945.00 | 81.00 | 40.20 | 42.10 | 0.00 | - | 1 | 0 | 76.54% |
| SMCI240726C00950000 | 2024-06-27 10:12AM EDT | 950.00 | 39.10 | 40.60 | 42.10 | +5.60 | +16.72% | 32 | 98 | 78.29% |
| SMCI240726C00955000 | 2024-06-24 9:52AM EDT | 955.00 | 50.70 | 37.90 | 41.20 | 0.00 | - | 2 | 4 | 77.81% |
| SMCI240726C00960000 | 2024-06-25 12:26PM EDT | 960.00 | 42.00 | 38.10 | 39.80 | 0.00 | - | 3 | 37 | 78.62% |
| SMCI240726C00965000 | 2024-06-26 3:06PM EDT | 965.00 | 28.74 | 36.90 | 38.50 | 0.00 | - | 4 | 24 | 78.68% |
| SMCI240726C00970000 | 2024-06-26 10:21AM EDT | 970.00 | 33.85 | 34.40 | 36.10 | -0.15 | -0.44% | 1 | 41 | 77.32% |
| SMCI240726C00975000 | 2024-06-26 9:44AM EDT | 975.00 | 34.62 | 33.30 | 35.00 | 0.00 | - | 1 | 67 | 77.45% |
| SMCI240726C00980000 | 2024-06-26 1:30PM EDT | 980.00 | 33.30 | 32.90 | 34.60 | +7.19 | +27.54% | 1 | 57 | 78.36% |
| SMCI240726C00985000 | 2024-06-26 12:01PM EDT | 985.00 | 29.90 | 32.70 | 34.10 | +3.73 | +14.25% | 1 | 75 | 79.30% |
| SMCI240726C00990000 | 2024-06-26 3:32PM EDT | 990.00 | 25.50 | 31.60 | 33.00 | 0.00 | - | 3 | 41 | 79.33% |
| SMCI240726C00995000 | 2024-06-26 12:01PM EDT | 995.00 | 24.62 | 30.20 | 32.00 | 0.00 | - | 2 | 39 | 79.20% |
| SMCI240726C01000000 | 2024-06-27 10:09AM EDT | 1,000.00 | 30.38 | 29.60 | 31.00 | +4.88 | +19.14% | 10 | 361 | 79.52% |
| SMCI240726C01010000 | 2024-06-26 3:48PM EDT | 1,010.00 | 23.00 | 27.70 | 29.10 | 0.00 | - | 6 | 18 | 79.69% |
| SMCI240726C01020000 | 2024-06-27 10:10AM EDT | 1,020.00 | 26.20 | 25.90 | 27.40 | +6.02 | +29.83% | 3 | 16 | 79.90% |
| SMCI240726C01030000 | 2024-06-27 10:07AM EDT | 1,030.00 | 25.90 | 24.40 | 25.80 | +6.40 | +32.82% | 1 | 13 | 80.24% |
| SMCI240726C01040000 | 2024-06-26 11:46AM EDT | 1,040.00 | 18.36 | 22.50 | 24.20 | 0.00 | - | 3 | 14 | 80.18% |
| SMCI240726C01050000 | 2024-06-27 9:56AM EDT | 1,050.00 | 22.05 | 21.30 | 22.20 | +3.94 | +21.76% | 2 | 77 | 80.18% |
| SMCI240726C01060000 | 2024-06-27 9:45AM EDT | 1,060.00 | 21.50 | 20.50 | 21.80 | +4.45 | +26.10% | 1 | 3 | 81.46% |
| SMCI240726C01070000 | 2024-06-26 3:32PM EDT | 1,070.00 | 15.85 | 18.80 | 20.20 | 0.00 | - | 3 | 4 | 81.15% |
| SMCI240726C01080000 | 2024-06-26 10:33AM EDT | 1,080.00 | 17.80 | 17.50 | 18.80 | 0.00 | - | 1 | 10 | 81.14% |
| SMCI240726C01090000 | 2024-06-25 12:39PM EDT | 1,090.00 | 19.75 | 17.20 | 18.30 | 0.00 | - | 2 | 6 | 82.49% |
| SMCI240726C01100000 | 2024-06-27 10:07AM EDT | 1,100.00 | 17.60 | 16.10 | 17.30 | +4.66 | +36.01% | 23 | 122 | 82.74% |
| SMCI240726C01110000 | 2024-06-26 11:35AM EDT | 1,110.00 | 15.12 | 14.90 | 16.70 | +2.72 | +21.94% | 1 | 16 | 83.14% |
| SMCI240726C01120000 | 2024-06-27 9:48AM EDT | 1,120.00 | 16.54 | 14.50 | 15.60 | -6.46 | -28.09% | 1 | 39 | 83.70% |
| SMCI240726C01130000 | 2024-06-26 11:43AM EDT | 1,130.00 | 11.35 | 13.80 | 14.90 | 0.00 | - | 1 | 59 | 84.26% |
| SMCI240726C01140000 | 2024-06-26 2:39PM EDT | 1,140.00 | 10.32 | 13.00 | 14.20 | 0.00 | - | 5 | 57 | 84.66% |
| SMCI240726C01160000 | 2024-06-27 9:46AM EDT | 1,160.00 | 12.80 | 11.70 | 12.80 | +0.20 | +1.59% | 2 | 31 | 85.49% |
| SMCI240726C01180000 | 2024-06-25 3:43PM EDT | 1,180.00 | 12.30 | 10.60 | 11.70 | 0.00 | - | 2 | 25 | 86.51% |
| SMCI240726C01200000 | 2024-06-27 10:08AM EDT | 1,200.00 | 10.20 | 10.20 | 10.60 | +1.40 | +15.91% | 98 | 200 | 88.01% |
| SMCI240726C01220000 | 2024-06-27 10:01AM EDT | 1,220.00 | 10.00 | 8.80 | 9.90 | +2.35 | +30.72% | 3 | 112 | 88.64% |
| SMCI240726C01240000 | 2024-06-27 9:31AM EDT | 1,240.00 | 9.00 | 7.70 | 8.70 | +2.26 | +33.53% | 3 | 6 | 88.70% |
| SMCI240726C01260000 | 2024-06-26 9:50AM EDT | 1,260.00 | 8.40 | 7.00 | 8.00 | 0.00 | - | 1 | 121 | 89.62% |
| SMCI240726C01280000 | 2024-06-26 3:51PM EDT | 1,280.00 | 6.00 | 6.70 | 7.60 | 0.00 | - | 2 | 103 | 91.31% |
| SMCI240726C01300000 | 2024-06-26 1:50PM EDT | 1,300.00 | 5.40 | 6.10 | 6.90 | 0.00 | - | 14 | 21 | 92.00% |
| SMCI240726C01320000 | 2024-06-24 1:12PM EDT | 1,320.00 | 6.80 | 5.70 | 6.50 | 0.00 | - | 4 | 4 | 93.25% |
| SMCI240726C01340000 | 2024-06-25 3:10PM EDT | 1,340.00 | 6.03 | 5.30 | 6.20 | 0.00 | - | 1 | 4 | 94.53% |
| SMCI240726C01360000 | 2024-06-21 9:35AM EDT | 1,360.00 | 13.90 | 4.70 | 6.50 | 0.00 | - | 1 | 2 | 96.37% |
| SMCI240726C01380000 | 2024-06-26 10:45AM EDT | 1,380.00 | 4.80 | 4.50 | 5.20 | 0.00 | - | 1 | 19 | 95.97% |
| SMCI240726C01400000 | 2024-06-25 3:40PM EDT | 1,400.00 | 5.30 | 4.20 | 4.70 | 0.00 | - | 3 | 17 | 96.63% |
| SMCI240726C01480000 | 2024-06-24 2:29PM EDT | 1,480.00 | 4.00 | 3.10 | 3.80 | 0.00 | - | 2 | 3 | 100.44% |
| SMCI240726C01500000 | 2024-06-26 2:41PM EDT | 1,500.00 | 2.50 | 2.95 | 3.50 | 0.00 | - | 8 | 15 | 101.23% |
| SMCI240726C01520000 | 2024-06-27 9:44AM EDT | 1,520.00 | 3.00 | 2.60 | 3.30 | +0.30 | +11.11% | 1 | 10 | 101.64% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240726P00460000 | 2024-06-26 1:04PM EDT | 460.00 | 0.60 | 0.35 | 0.70 | -0.17 | -22.08% | 2 | 7 | 91.94% |
| SMCI240726P00480000 | 2024-06-25 10:00AM EDT | 480.00 | 1.05 | 0.45 | 0.95 | 0.00 | - | 1 | 3 | 89.45% |
| SMCI240726P00490000 | 2024-06-24 2:03PM EDT | 490.00 | 1.50 | 0.50 | 1.00 | 0.00 | - | 3 | 3 | 87.35% |
| SMCI240726P00500000 | 2024-06-26 12:05PM EDT | 500.00 | 1.43 | 0.60 | 1.10 | 0.00 | - | 1 | 23 | 85.96% |
| SMCI240726P00520000 | 2024-06-20 11:34AM EDT | 520.00 | 1.55 | 0.80 | 1.35 | 0.00 | - | 10 | 16 | 83.08% |
| SMCI240726P00530000 | 2024-06-25 11:30AM EDT | 530.00 | 1.80 | 0.95 | 1.55 | 0.00 | - | 1 | 7 | 82.10% |
| SMCI240726P00540000 | 2024-06-17 3:07PM EDT | 540.00 | 2.57 | 1.10 | 1.70 | 0.00 | - | 1 | 13 | 80.69% |
| SMCI240726P00550000 | 2024-06-26 12:58PM EDT | 550.00 | 2.62 | 1.35 | 1.80 | 0.00 | - | 9 | 16 | 79.36% |
| SMCI240726P00560000 | 2024-06-26 9:57AM EDT | 560.00 | 2.29 | 1.55 | 2.15 | 0.00 | - | 1 | 19 | 78.63% |
| SMCI240726P00570000 | 2024-06-26 1:10PM EDT | 570.00 | 3.34 | 1.85 | 2.55 | 0.00 | - | 13 | 28 | 78.13% |
| SMCI240726P00580000 | 2024-06-26 10:06AM EDT | 580.00 | 3.15 | 2.20 | 2.80 | 0.00 | - | 4 | 91 | 77.03% |
| SMCI240726P00590000 | 2024-06-26 2:51PM EDT | 590.00 | 4.28 | 2.55 | 3.20 | 0.00 | - | 6 | 107 | 76.15% |
| SMCI240726P00600000 | 2024-06-27 10:03AM EDT | 600.00 | 3.50 | 3.10 | 3.70 | -1.40 | -28.57% | 3 | 456 | 75.76% |
| SMCI240726P00610000 | 2024-06-27 9:54AM EDT | 610.00 | 3.70 | 3.70 | 4.20 | -2.25 | -37.82% | 1 | 9 | 75.15% |
| SMCI240726P00620000 | 2024-06-27 9:50AM EDT | 620.00 | 4.33 | 4.20 | 5.00 | -2.39 | -35.57% | 1 | 20 | 74.65% |
| SMCI240726P00630000 | 2024-06-26 11:10AM EDT | 630.00 | 6.85 | 4.80 | 5.70 | -1.25 | -15.43% | 1 | 54 | 73.87% |
| SMCI240726P00640000 | 2024-06-26 3:16PM EDT | 640.00 | 8.70 | 5.70 | 6.50 | 0.00 | - | 16 | 49 | 73.46% |
| SMCI240726P00650000 | 2024-06-27 9:42AM EDT | 650.00 | 8.03 | 6.90 | 7.80 | -1.97 | -19.70% | 3 | 124 | 73.87% |
| SMCI240726P00660000 | 2024-06-27 9:33AM EDT | 660.00 | 10.30 | 7.90 | 8.70 | -1.70 | -14.17% | 2 | 74 | 73.10% |
| SMCI240726P00670000 | 2024-06-27 9:36AM EDT | 670.00 | 10.72 | 9.50 | 10.70 | -3.28 | -23.43% | 2 | 65 | 74.03% |
| SMCI240726P00680000 | 2024-06-27 9:30AM EDT | 680.00 | 10.95 | 10.30 | 11.40 | -4.15 | -27.48% | 2 | 104 | 72.30% |
| SMCI240726P00690000 | 2024-06-27 10:04AM EDT | 690.00 | 12.40 | 12.60 | 14.00 | -5.50 | -30.73% | 3 | 82 | 73.76% |
| SMCI240726P00700000 | 2024-06-27 9:48AM EDT | 700.00 | 14.00 | 14.30 | 16.40 | -5.50 | -28.21% | 11 | 200 | 73.97% |
| SMCI240726P00710000 | 2024-06-27 9:54AM EDT | 710.00 | 15.50 | 15.70 | 16.80 | -7.01 | -31.14% | 4 | 66 | 71.92% |
| SMCI240726P00715000 | 2024-06-27 10:07AM EDT | 715.00 | 17.20 | 16.90 | 18.30 | -6.24 | -26.62% | 5 | 49 | 72.33% |
| SMCI240726P00720000 | 2024-06-27 9:32AM EDT | 720.00 | 21.05 | 18.00 | 19.00 | -5.35 | -20.27% | 5 | 53 | 71.93% |
| SMCI240726P00725000 | 2024-06-26 2:22PM EDT | 725.00 | 26.70 | 19.10 | 20.50 | -1.23 | -4.40% | 2 | 26 | 72.08% |
| SMCI240726P00730000 | 2024-06-27 9:53AM EDT | 730.00 | 21.22 | 21.10 | 21.50 | -8.08 | -27.58% | 1 | 31 | 72.44% |
| SMCI240726P00735000 | 2024-06-26 2:14PM EDT | 735.00 | 30.60 | 22.40 | 24.00 | 0.00 | - | 2 | 32 | 73.28% |
| SMCI240726P00740000 | 2024-06-26 2:42PM EDT | 740.00 | 33.70 | 23.20 | 24.70 | 0.00 | - | 6 | 35 | 72.39% |
| SMCI240726P00745000 | 2024-06-26 2:42PM EDT | 745.00 | 35.50 | 24.40 | 26.20 | 0.00 | - | 5 | 7 | 72.29% |
| SMCI240726P00750000 | 2024-06-27 9:56AM EDT | 750.00 | 27.50 | 27.00 | 28.60 | -7.10 | -20.52% | 16 | 79 | 73.65% |
| SMCI240726P00755000 | 2024-06-26 2:19PM EDT | 755.00 | 38.30 | 27.40 | 28.70 | 0.00 | - | 2 | 43 | 71.95% |
| SMCI240726P00760000 | 2024-06-26 2:56PM EDT | 760.00 | 40.30 | 28.80 | 30.50 | 0.00 | - | 8 | 71 | 71.97% |
| SMCI240726P00765000 | 2024-06-27 9:34AM EDT | 765.00 | 35.69 | 30.70 | 32.10 | -6.41 | -15.23% | 1 | 85 | 72.10% |
| SMCI240726P00770000 | 2024-06-26 3:56PM EDT | 770.00 | 40.68 | 32.10 | 33.70 | 0.00 | - | 116 | 122 | 71.85% |
| SMCI240726P00775000 | 2024-06-25 3:32PM EDT | 775.00 | 40.70 | 35.10 | 36.50 | 0.00 | - | 4 | 12 | 73.23% |
| SMCI240726P00780000 | 2024-06-26 3:56PM EDT | 780.00 | 44.73 | 36.70 | 38.40 | 0.00 | - | 110 | 150 | 73.13% |
| SMCI240726P00785000 | 2024-06-27 9:45AM EDT | 785.00 | 40.00 | 39.30 | 41.20 | -11.35 | -22.10% | 2 | 57 | 74.07% |
| SMCI240726P00790000 | 2024-06-27 10:12AM EDT | 790.00 | 41.33 | 40.50 | 42.30 | -14.37 | -25.80% | 1 | 56 | 73.14% |
| SMCI240726P00795000 | 2024-06-24 10:49AM EDT | 795.00 | 58.67 | 42.30 | 43.80 | 0.00 | - | 4 | 12 | 72.74% |
| SMCI240726P00800000 | 2024-06-27 9:59AM EDT | 800.00 | 45.00 | 44.10 | 46.60 | -12.80 | -22.15% | 4 | 87 | 73.01% |
| SMCI240726P00805000 | 2024-06-26 1:54PM EDT | 805.00 | 60.60 | 47.80 | 49.20 | 0.00 | - | 7 | 27 | 74.14% |
| SMCI240726P00810000 | 2024-06-27 10:10AM EDT | 810.00 | 50.52 | 48.50 | 50.40 | -13.18 | -20.69% | 1 | 36 | 72.79% |
| SMCI240726P00815000 | 2024-06-27 9:51AM EDT | 815.00 | 51.20 | 51.60 | 53.30 | -15.80 | -23.58% | 1 | 40 | 73.61% |
| SMCI240726P00820000 | 2024-06-26 2:44PM EDT | 820.00 | 69.76 | 54.40 | 56.10 | 0.00 | - | 14 | 40 | 74.15% |
| SMCI240726P00825000 | 2024-06-26 3:55PM EDT | 825.00 | 66.00 | 55.60 | 57.90 | 0.00 | - | 31 | 37 | 73.23% |
| SMCI240726P00830000 | 2024-06-27 9:46AM EDT | 830.00 | 58.50 | 58.70 | 60.40 | -18.70 | -24.22% | 3 | 81 | 73.64% |
| SMCI240726P00835000 | 2024-06-26 1:08PM EDT | 835.00 | 80.20 | 62.90 | 64.80 | 0.00 | - | 3 | 36 | 75.55% |
| SMCI240726P00840000 | 2024-06-26 11:00AM EDT | 840.00 | 76.00 | 63.10 | 64.40 | 0.00 | - | 13 | 51 | 72.80% |
| SMCI240726P00845000 | 2024-06-25 12:22PM EDT | 845.00 | 72.61 | 65.50 | 68.20 | 0.00 | - | 1 | 19 | 73.34% |
| SMCI240726P00850000 | 2024-06-27 10:01AM EDT | 850.00 | 70.00 | 68.70 | 71.70 | -10.40 | -12.94% | 2 | 44 | 74.07% |
| SMCI240726P00855000 | 2024-06-27 10:05AM EDT | 855.00 | 70.70 | 70.30 | 73.30 | -6.30 | -8.18% | 6 | 3 | 72.94% |
| SMCI240726P00860000 | 2024-06-27 10:01AM EDT | 860.00 | 73.54 | 73.10 | 76.10 | -17.11 | -18.87% | 1 | 22 | 73.00% |
| SMCI240726P00865000 | 2024-06-24 12:02PM EDT | 865.00 | 90.80 | 76.00 | 79.60 | 0.00 | - | 7 | 11 | 73.40% |
| SMCI240726P00870000 | 2024-06-27 9:36AM EDT | 870.00 | 86.27 | 79.40 | 82.50 | -0.56 | -0.64% | 1 | 23 | 73.70% |
| SMCI240726P00875000 | 2024-06-27 9:40AM EDT | 875.00 | 89.00 | 81.90 | 84.70 | -9.30 | -9.46% | 4 | 5 | 73.12% |
| SMCI240726P00880000 | 2024-06-25 3:30PM EDT | 880.00 | 92.90 | 86.70 | 90.30 | 0.00 | - | 1 | 9 | 75.41% |
| SMCI240726P00885000 | 2024-06-25 3:52PM EDT | 885.00 | 98.50 | 87.70 | 90.80 | 0.00 | - | 1 | 4 | 73.08% |
| SMCI240726P00890000 | 2024-06-26 3:16PM EDT | 890.00 | 110.53 | 91.90 | 95.60 | 0.00 | - | 3 | 15 | 74.55% |
| SMCI240726P00895000 | 2024-06-26 10:29AM EDT | 895.00 | 108.87 | 95.40 | 99.00 | 0.00 | - | 1 | 11 | 74.90% |
| SMCI240726P00900000 | 2024-06-26 2:37PM EDT | 900.00 | 120.23 | 97.60 | 101.30 | 0.00 | - | 4 | 102 | 73.95% |
| SMCI240726P00905000 | 2024-06-21 11:07AM EDT | 905.00 | 88.63 | 102.00 | 105.10 | 0.00 | - | 5 | 4 | 74.86% |
| SMCI240726P00910000 | 2024-06-25 10:15AM EDT | 910.00 | 119.00 | 106.10 | 106.70 | 0.00 | - | 2 | 17 | 74.43% |
| SMCI240726P00915000 | 2024-06-24 9:38AM EDT | 915.00 | 107.95 | 107.30 | 110.50 | 0.00 | - | 100 | 108 | 73.58% |
| SMCI240726P00920000 | 2024-06-24 9:50AM EDT | 920.00 | 116.23 | 111.00 | 117.60 | 0.00 | - | 1 | 27 | 75.73% |
| SMCI240726P00925000 | 2024-06-25 11:22AM EDT | 925.00 | 121.50 | 113.50 | 118.20 | 0.00 | - | 1 | 3 | 73.77% |
| SMCI240726P00930000 | 2024-06-27 9:38AM EDT | 930.00 | 122.20 | 116.00 | 122.10 | +23.80 | +24.19% | 1 | 30 | 73.50% |
| SMCI240726P00935000 | 2024-06-26 12:04PM EDT | 935.00 | 145.76 | 120.30 | 125.80 | 0.00 | - | 5 | 105 | 74.04% |
| SMCI240726P00940000 | 2024-06-20 10:11AM EDT | 940.00 | 81.00 | 123.70 | 129.40 | 0.00 | - | 2 | 32 | 74.00% |
| SMCI240726P00945000 | 2024-06-21 10:16AM EDT | 945.00 | 124.77 | 128.80 | 134.50 | 0.00 | - | 1 | 2 | 75.66% |
| SMCI240726P00950000 | 2024-06-25 9:52AM EDT | 950.00 | 129.00 | 132.90 | 137.70 | -21.00 | -14.00% | 6 | 28 | 75.70% |
| SMCI240726P00955000 | 2024-06-24 9:49AM EDT | 955.00 | 142.68 | 134.70 | 139.80 | 0.00 | - | 1 | 1 | 73.80% |
| SMCI240726P00960000 | 2024-06-20 11:42AM EDT | 960.00 | 90.68 | 138.40 | 143.50 | 0.00 | - | - | 12 | 73.79% |
| SMCI240726P00970000 | 2024-06-17 1:51PM EDT | 970.00 | 127.90 | 146.10 | 151.60 | 0.00 | - | - | 17 | 74.22% |
| SMCI240726P00975000 | 2024-06-21 9:48AM EDT | 975.00 | 137.30 | 150.10 | 155.50 | 0.00 | - | 1 | 1 | 74.37% |
| SMCI240726P00980000 | 2024-06-20 9:40AM EDT | 980.00 | 97.40 | 154.80 | 162.30 | 0.00 | - | 10 | 5 | 76.61% |
| SMCI240726P00985000 | 2024-06-20 10:19AM EDT | 985.00 | 112.90 | 158.80 | 164.90 | 0.00 | - | - | 1 | 75.93% |
| SMCI240726P00990000 | 2024-06-24 1:56PM EDT | 990.00 | 184.60 | 165.50 | 171.10 | 0.00 | - | 1 | 17 | 78.97% |
| SMCI240726P00995000 | 2024-06-20 12:50PM EDT | 995.00 | 127.00 | 165.30 | 170.80 | 0.00 | - | - | 2 | 73.90% |
| SMCI240726P01000000 | 2024-06-21 1:58PM EDT | 1,000.00 | 155.00 | 169.80 | 175.20 | 0.00 | - | 1 | 15 | 74.47% |
| SMCI240726P01010000 | 2024-06-20 10:12AM EDT | 1,010.00 | 124.50 | 179.50 | 184.80 | 0.00 | - | - | 2 | 76.48% |
| SMCI240726P01020000 | 2024-06-20 9:50AM EDT | 1,020.00 | 124.80 | 189.30 | 193.40 | 0.00 | - | 10 | 10 | 77.84% |
| SMCI240726P01030000 | 2024-06-24 10:50AM EDT | 1,030.00 | 215.40 | 194.40 | 199.60 | 0.00 | - | 1 | 0 | 74.32% |
| SMCI240726P01040000 | 2024-06-20 2:45PM EDT | 1,040.00 | 169.00 | 205.20 | 210.60 | 0.00 | - | - | 2 | 77.78% |
| SMCI240726P01050000 | 2024-06-20 9:43AM EDT | 1,050.00 | 132.75 | 211.40 | 216.40 | 0.00 | - | - | 1 | 74.20% |
| SMCI240726P01060000 | 2024-06-20 2:39PM EDT | 1,060.00 | 185.90 | 220.30 | 226.00 | 0.00 | - | - | 1 | 75.13% |
| SMCI240726P01070000 | 2024-06-21 10:31AM EDT | 1,070.00 | 222.90 | 228.50 | 243.70 | 0.00 | - | 4 | 1 | 81.59% |
| SMCI240726P01090000 | 2024-06-20 2:36PM EDT | 1,090.00 | 206.70 | 249.10 | 254.70 | 0.00 | - | - | 1 | 79.06% |
| SMCI240726P01110000 | 2024-06-18 9:49AM EDT | 1,110.00 | 241.90 | 264.40 | 273.30 | 0.00 | - | - | 1 | 77.50% |
| SMCI240726P01130000 | 2024-06-20 2:36PM EDT | 1,130.00 | 239.00 | 285.30 | 290.60 | 0.00 | - | - | 1 | 79.31% |
| SMCI240726P01140000 | 2024-06-20 2:41PM EDT | 1,140.00 | 247.50 | 295.20 | 300.30 | 0.00 | - | - | 1 | 80.62% |
| SMCI240726P01160000 | 2024-06-26 11:51AM EDT | 1,160.00 | 348.50 | 312.30 | 317.10 | 0.00 | - | 2 | 3 | 77.42% |
| SMCI240726P01180000 | 2024-06-20 3:31PM EDT | 1,180.00 | 282.30 | 331.10 | 336.30 | 0.00 | - | - | 12 | 78.07% |
| SMCI240726P01220000 | 2024-06-20 2:19PM EDT | 1,220.00 | 316.80 | 368.70 | 374.80 | 0.00 | - | - | 1 | 78.39% |
| SMCI240726P01240000 | 2024-06-21 10:39AM EDT | 1,240.00 | 367.50 | 389.50 | 395.90 | 0.00 | - | 2 | 1 | 83.89% |
| SMCI240726P01260000 | 2024-06-26 11:51AM EDT | 1,260.00 | 444.20 | 407.40 | 413.70 | 0.00 | - | 2 | 2 | 79.61% |
| SMCI240726P01320000 | 2024-06-20 2:45PM EDT | 1,320.00 | 410.90 | 470.00 | 476.50 | 0.00 | - | - | 0 | 95.83% |
| SMCI240726P01340000 | 2024-06-20 2:45PM EDT | 1,340.00 | 428.90 | 487.10 | 493.80 | 0.00 | - | - | 1 | 88.78% |
| SMCI240726P01380000 | 2024-06-20 2:44PM EDT | 1,380.00 | 468.10 | 529.30 | 535.50 | 0.00 | - | - | 0 | 100.34% |
© 2024 Yahoo. All rights reserved.