Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:14PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240920C00390000 | 2024-05-06 9:36AM EDT | 390.00 | 412.40 | 420.90 | 427.20 | 0.00 | - | - | 1 | 0.00% |
| SMCI240920C00400000 | 2024-05-22 10:42AM EDT | 400.00 | 518.64 | 469.10 | 477.80 | 0.00 | - | 1 | 2 | 98.03% |
| SMCI240920C00430000 | 2024-05-28 2:08PM EDT | 430.00 | 462.00 | 441.20 | 449.20 | 0.00 | - | 1 | 5 | 94.07% |
| SMCI240920C00470000 | 2024-06-10 12:34PM EDT | 470.00 | 334.40 | 405.70 | 413.90 | 0.00 | - | 1 | 2 | 92.37% |
| SMCI240920C00480000 | 2024-06-04 11:18AM EDT | 480.00 | 308.00 | 394.70 | 403.50 | 0.00 | - | 1 | 1 | 88.58% |
| SMCI240920C00490000 | 2024-06-12 10:13AM EDT | 490.00 | 320.00 | 389.60 | 398.50 | 0.00 | - | 2 | 3 | 93.81% |
| SMCI240920C00500000 | 2024-06-12 10:53AM EDT | 500.00 | 314.20 | 379.60 | 385.00 | 0.00 | - | 3 | 8 | 88.57% |
| SMCI240920C00550000 | 2024-06-13 10:41AM EDT | 550.00 | 310.50 | 333.80 | 343.80 | +34.54 | +12.52% | 2 | 3 | 84.50% |
| SMCI240920C00560000 | 2024-05-23 11:05AM EDT | 560.00 | 346.49 | 325.40 | 333.20 | 0.00 | - | - | 1 | 82.57% |
| SMCI240920C00570000 | 2024-04-23 10:15AM EDT | 570.00 | 268.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240920C00580000 | 2024-05-15 3:26PM EDT | 580.00 | 390.00 | 308.70 | 316.60 | 0.00 | - | 1 | 2 | 81.30% |
| SMCI240920C00590000 | 2024-05-21 3:50PM EDT | 590.00 | 351.80 | 301.20 | 308.40 | 0.00 | - | 4 | 4 | 81.04% |
| SMCI240920C00600000 | 2024-06-06 10:17AM EDT | 600.00 | 210.00 | 296.50 | 304.40 | 0.00 | - | 1 | 21 | 84.09% |
| SMCI240920C00610000 | 2024-05-23 2:34PM EDT | 610.00 | 275.11 | 287.40 | 293.30 | 0.00 | - | 1 | 1 | 81.41% |
| SMCI240920C00620000 | 2024-05-24 1:12PM EDT | 620.00 | 305.75 | 278.90 | 284.70 | 0.00 | - | 1 | 2 | 80.19% |
| SMCI240920C00630000 | 2024-05-31 9:53AM EDT | 630.00 | 226.00 | 271.40 | 280.20 | 0.00 | - | 1 | 10 | 81.19% |
| SMCI240920C00640000 | 2024-05-10 3:53PM EDT | 640.00 | 220.06 | 184.90 | 191.10 | 0.00 | - | 2 | 2 | 0.00% |
| SMCI240920C00650000 | 2024-06-05 9:57AM EDT | 650.00 | 199.30 | 257.50 | 264.50 | 0.00 | - | 1 | 16 | 80.37% |
| SMCI240920C00660000 | 2024-06-11 10:56AM EDT | 660.00 | 181.32 | 250.10 | 256.40 | 0.00 | - | 1 | 2 | 79.56% |
| SMCI240920C00670000 | 2024-06-07 10:00AM EDT | 670.00 | 173.00 | 244.40 | 250.60 | 0.00 | - | 1 | 5 | 80.25% |
| SMCI240920C00680000 | 2024-06-11 10:56AM EDT | 680.00 | 167.07 | 237.60 | 244.30 | 0.00 | - | 1 | 4 | 80.20% |
| SMCI240920C00690000 | 2024-06-05 9:41AM EDT | 690.00 | 182.10 | 229.20 | 237.00 | 0.00 | - | 6 | 8 | 79.10% |
| SMCI240920C00700000 | 2024-06-13 12:18PM EDT | 700.00 | 229.00 | 222.80 | 227.90 | +73.30 | +47.08% | 8 | 23 | 78.03% |
| SMCI240920C00710000 | 2024-06-12 9:32AM EDT | 710.00 | 162.00 | 216.90 | 222.80 | 0.00 | - | 1 | 8 | 78.50% |
| SMCI240920C00720000 | 2024-06-13 10:29AM EDT | 720.00 | 194.30 | 212.40 | 219.00 | +53.19 | +37.69% | 2 | 8 | 79.77% |
| SMCI240920C00730000 | 2024-06-11 9:53AM EDT | 730.00 | 139.00 | 203.70 | 209.00 | 0.00 | - | 2 | 24 | 77.42% |
| SMCI240920C00740000 | 2024-06-12 9:45AM EDT | 740.00 | 149.01 | 199.70 | 205.30 | 0.00 | - | 1 | 44 | 78.70% |
| SMCI240920C00750000 | 2024-06-13 11:26AM EDT | 750.00 | 178.30 | 192.10 | 197.00 | +47.13 | +35.93% | 29 | 68 | 77.20% |
| SMCI240920C00760000 | 2024-06-13 11:10AM EDT | 760.00 | 173.00 | 185.70 | 192.10 | +51.00 | +41.80% | 1 | 91 | 77.12% |
| SMCI240920C00770000 | 2024-06-13 12:37PM EDT | 770.00 | 178.89 | 183.10 | 187.20 | +60.79 | +51.47% | 20 | 200 | 78.16% |
| SMCI240920C00780000 | 2024-06-13 12:37PM EDT | 780.00 | 173.54 | 176.10 | 181.60 | +57.54 | +49.60% | 18 | 89 | 77.51% |
| SMCI240920C00790000 | 2024-06-13 11:56AM EDT | 790.00 | 170.30 | 169.10 | 175.30 | +58.10 | +51.78% | 13 | 53 | 76.60% |
| SMCI240920C00800000 | 2024-06-13 12:39PM EDT | 800.00 | 165.00 | 164.80 | 170.20 | +61.56 | +59.51% | 163 | 314 | 76.80% |
| SMCI240920C00810000 | 2024-06-13 12:08PM EDT | 810.00 | 164.44 | 159.00 | 165.00 | +62.39 | +61.14% | 7 | 76 | 76.45% |
| SMCI240920C00820000 | 2024-06-13 12:00PM EDT | 820.00 | 155.97 | 155.30 | 159.70 | +51.97 | +49.97% | 24 | 68 | 76.63% |
| SMCI240920C00830000 | 2024-06-13 12:00PM EDT | 830.00 | 151.27 | 151.40 | 154.00 | +46.77 | +44.76% | 26 | 34 | 76.55% |
| SMCI240920C00840000 | 2024-06-13 12:02PM EDT | 840.00 | 150.00 | 147.10 | 150.60 | +47.45 | +46.27% | 43 | 78 | 76.95% |
| SMCI240920C00850000 | 2024-06-13 12:36PM EDT | 850.00 | 137.72 | 140.90 | 146.10 | +47.22 | +52.18% | 59 | 79 | 76.43% |
| SMCI240920C00860000 | 2024-06-13 12:39PM EDT | 860.00 | 136.90 | 137.10 | 141.20 | +41.93 | +44.15% | 18 | 104 | 76.41% |
| SMCI240920C00870000 | 2024-06-13 12:46PM EDT | 870.00 | 131.65 | 134.50 | 137.50 | +42.55 | +47.76% | 20 | 187 | 77.01% |
| SMCI240920C00880000 | 2024-06-13 12:12PM EDT | 880.00 | 133.00 | 128.90 | 134.90 | +51.60 | +63.39% | 34 | 187 | 77.00% |
| SMCI240920C00890000 | 2024-06-13 12:06PM EDT | 890.00 | 128.00 | 126.30 | 131.00 | +49.30 | +62.64% | 17 | 87 | 77.41% |
| SMCI240920C00900000 | 2024-06-13 12:33PM EDT | 900.00 | 114.00 | 122.60 | 127.30 | +41.82 | +57.94% | 121 | 264 | 77.50% |
| SMCI240920C00910000 | 2024-06-13 12:55PM EDT | 910.00 | 121.95 | 119.10 | 123.40 | +45.00 | +58.48% | 11 | 58 | 77.54% |
| SMCI240920C00920000 | 2024-06-13 11:46AM EDT | 920.00 | 109.00 | 113.30 | 118.10 | +40.60 | +59.36% | 1 | 68 | 76.49% |
| SMCI240920C00930000 | 2024-06-13 10:00AM EDT | 930.00 | 74.00 | 112.40 | 116.70 | +2.05 | +2.85% | 1 | 24 | 77.83% |
| SMCI240920C00940000 | 2024-06-13 12:22PM EDT | 940.00 | 105.00 | 108.60 | 113.10 | +35.70 | +51.52% | 3 | 33 | 77.70% |
| SMCI240920C00950000 | 2024-06-13 12:23PM EDT | 950.00 | 98.81 | 104.30 | 107.60 | +38.56 | +64.00% | 27 | 83 | 76.85% |
| SMCI240920C00960000 | 2024-06-13 11:47AM EDT | 960.00 | 97.00 | 101.90 | 105.30 | +32.60 | +50.62% | 16 | 24 | 77.36% |
| SMCI240920C00970000 | 2024-06-11 1:18PM EDT | 970.00 | 58.87 | 97.60 | 101.20 | 0.00 | - | 1 | 21 | 76.80% |
| SMCI240920C00980000 | 2024-06-11 1:18PM EDT | 980.00 | 56.67 | 94.70 | 98.40 | 0.00 | - | 1 | 30 | 76.93% |
| SMCI240920C00990000 | 2024-06-10 2:59PM EDT | 990.00 | 60.83 | 92.50 | 95.20 | 0.00 | - | 1 | 305 | 77.10% |
| SMCI240920C01000000 | 2024-06-13 12:57PM EDT | 1,000.00 | 91.05 | 88.50 | 91.20 | +43.05 | +89.69% | 115 | 284 | 76.49% |
| SMCI240920C01010000 | 2024-06-05 1:26PM EDT | 1,010.00 | 62.87 | 87.00 | 90.80 | 0.00 | - | 7 | 9 | 77.54% |
| SMCI240920C01020000 | 2024-06-11 1:37PM EDT | 1,020.00 | 49.30 | 83.70 | 86.90 | 0.00 | - | 302 | 338 | 77.06% |
| SMCI240920C01030000 | 2024-06-13 11:30AM EDT | 1,030.00 | 73.38 | 81.80 | 83.60 | +25.78 | +54.16% | 3 | 27 | 77.10% |
| SMCI240920C01040000 | 2024-06-10 10:36AM EDT | 1,040.00 | 52.00 | 78.50 | 82.30 | 0.00 | - | 1 | 6 | 77.27% |
| SMCI240920C01050000 | 2024-06-13 12:58PM EDT | 1,050.00 | 77.50 | 76.40 | 78.40 | +34.70 | +94.29% | 9 | 40 | 76.99% |
| SMCI240920C01060000 | 2024-06-12 12:12PM EDT | 1,060.00 | 43.79 | 74.10 | 77.30 | 0.00 | - | 1 | 7 | 77.42% |
| SMCI240920C01070000 | 2024-06-13 11:16AM EDT | 1,070.00 | 60.50 | 72.50 | 75.50 | +18.92 | +45.50% | 1 | 2 | 77.80% |
| SMCI240920C01080000 | 2024-06-13 11:15AM EDT | 1,080.00 | 70.20 | 70.10 | 72.40 | +35.93 | +104.84% | 11 | 23 | 77.54% |
| SMCI240920C01090000 | 2024-06-13 12:20PM EDT | 1,090.00 | 69.45 | 66.80 | 70.90 | +31.04 | +80.81% | 1 | 5 | 77.44% |
| SMCI240920C01100000 | 2024-06-13 12:58PM EDT | 1,100.00 | 67.00 | 65.90 | 68.00 | +34.00 | +103.03% | 39 | 200 | 77.60% |
| SMCI240920C01110000 | 2024-06-13 11:44AM EDT | 1,110.00 | 59.38 | 64.10 | 66.60 | +24.83 | +71.87% | 2 | 22 | 77.90% |
| SMCI240920C01120000 | 2024-06-13 10:40AM EDT | 1,120.00 | 48.00 | 62.30 | 64.90 | +3.20 | +7.14% | 2 | 2 | 78.08% |
| SMCI240920C01130000 | 2024-06-13 11:30AM EDT | 1,130.00 | 53.70 | 60.00 | 62.30 | +22.87 | +74.18% | 52 | 8 | 77.79% |
| SMCI240920C01140000 | 2024-05-20 2:30PM EDT | 1,140.00 | 77.40 | 58.40 | 60.10 | 0.00 | - | 2 | 15 | 77.80% |
| SMCI240920C01150000 | 2024-06-13 11:15AM EDT | 1,150.00 | 46.58 | 55.90 | 58.10 | +12.58 | +37.00% | 2 | 31 | 77.56% |
| SMCI240920C01160000 | 2024-06-10 9:41AM EDT | 1,160.00 | 28.74 | 56.10 | 57.80 | 0.00 | - | 1 | 10 | 78.67% |
| SMCI240920C01170000 | 2024-05-01 1:16PM EDT | 1,170.00 | 34.50 | 36.10 | 38.10 | 0.00 | - | - | 1 | 66.62% |
| SMCI240920C01180000 | 2024-06-06 10:01AM EDT | 1,180.00 | 27.60 | 50.50 | 53.20 | 0.00 | - | 5 | 24 | 77.62% |
| SMCI240920C01190000 | 2024-05-15 11:10AM EDT | 1,190.00 | 64.10 | 49.60 | 52.70 | 0.00 | - | 5 | 5 | 78.23% |
| SMCI240920C01200000 | 2024-06-13 12:57PM EDT | 1,200.00 | 49.05 | 48.60 | 49.80 | +25.45 | +107.84% | 93 | 293 | 78.00% |
| SMCI240920C01210000 | 2024-06-13 10:45AM EDT | 1,210.00 | 35.92 | 47.40 | 49.00 | +13.92 | +63.27% | 1 | 12 | 78.37% |
| SMCI240920C01220000 | 2024-06-12 3:50PM EDT | 1,220.00 | 21.51 | 45.30 | 48.60 | 0.00 | - | 3 | 4 | 78.54% |
| SMCI240920C01230000 | 2024-06-13 11:12AM EDT | 1,230.00 | 36.50 | 43.80 | 45.50 | +15.20 | +71.36% | 3 | 42 | 77.97% |
| SMCI240920C01240000 | 2024-06-06 10:16AM EDT | 1,240.00 | 22.00 | 43.40 | 46.00 | 0.00 | - | 1 | 4 | 78.98% |
| SMCI240920C01250000 | 2024-06-13 12:03PM EDT | 1,250.00 | 43.00 | 42.90 | 44.30 | +24.12 | +127.75% | 9 | 38 | 79.17% |
| SMCI240920C01260000 | 2024-06-10 10:07AM EDT | 1,260.00 | 21.00 | 41.10 | 42.50 | 0.00 | - | 1 | 177 | 78.85% |
| SMCI240920C01270000 | 2024-06-05 2:48PM EDT | 1,270.00 | 27.10 | 38.90 | 42.20 | 0.00 | - | 5 | 5 | 78.89% |
| SMCI240920C01280000 | 2024-06-05 10:00AM EDT | 1,280.00 | 22.88 | 38.00 | 41.00 | 0.00 | - | 1 | 3 | 79.04% |
| SMCI240920C01290000 | 2024-05-30 1:56PM EDT | 1,290.00 | 37.27 | 37.50 | 39.90 | 0.00 | - | 1 | 7 | 79.35% |
| SMCI240920C01300000 | 2024-06-13 11:18AM EDT | 1,300.00 | 29.00 | 35.70 | 37.10 | +12.40 | +74.70% | 23 | 91 | 78.52% |
| SMCI240920C01310000 | 2024-06-13 12:14PM EDT | 1,310.00 | 38.00 | 35.00 | 36.80 | +20.45 | +116.52% | 1 | 4 | 79.00% |
| SMCI240920C01320000 | 2024-06-13 12:12PM EDT | 1,320.00 | 36.00 | 34.10 | 35.30 | -11.40 | -24.05% | 1 | 7 | 78.94% |
| SMCI240920C01330000 | 2024-06-06 12:16PM EDT | 1,330.00 | 17.80 | 33.60 | 35.00 | 0.00 | - | 1 | 21 | 79.46% |
| SMCI240920C01340000 | 2024-06-13 12:45PM EDT | 1,340.00 | 32.17 | 32.60 | 33.90 | +17.67 | +121.86% | 55 | 40 | 79.47% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240920P00350000 | 2024-06-13 10:58AM EDT | 350.00 | 2.13 | 1.85 | 2.40 | -0.31 | -12.70% | 4 | 300 | 86.77% |
| SMCI240920P00360000 | 2024-06-04 11:49AM EDT | 360.00 | 2.52 | 2.20 | 2.65 | -1.73 | -40.71% | 1 | 24 | 86.11% |
| SMCI240920P00370000 | 2024-06-13 10:52AM EDT | 370.00 | 2.40 | 2.20 | 2.95 | -1.35 | -36.00% | 2 | 11 | 84.49% |
| SMCI240920P00380000 | 2024-06-05 9:39AM EDT | 380.00 | 4.30 | 2.50 | 3.60 | 0.00 | - | 1 | 5 | 84.48% |
| SMCI240920P00390000 | 2024-06-03 12:05PM EDT | 390.00 | 6.11 | 2.50 | 3.60 | 0.00 | - | 1 | 5 | 82.07% |
| SMCI240920P00400000 | 2024-06-13 9:45AM EDT | 400.00 | 3.80 | 3.20 | 3.60 | -0.30 | -7.32% | 1 | 128 | 81.27% |
| SMCI240920P00410000 | 2024-06-10 3:50PM EDT | 410.00 | 4.90 | 3.10 | 4.40 | 0.00 | - | 1 | 3 | 80.37% |
| SMCI240920P00420000 | 2024-06-13 12:26PM EDT | 420.00 | 4.40 | 3.70 | 4.60 | -4.70 | -51.65% | 1 | 17 | 79.57% |
| SMCI240920P00430000 | 2024-06-11 10:09AM EDT | 430.00 | 5.80 | 3.70 | 5.50 | 0.00 | - | 1 | 3 | 78.83% |
| SMCI240920P00440000 | 2024-06-12 9:30AM EDT | 440.00 | 6.40 | 4.40 | 5.50 | 0.00 | - | 1 | 18 | 77.68% |
| SMCI240920P00450000 | 2024-06-13 11:50AM EDT | 450.00 | 5.46 | 5.00 | 5.80 | -1.74 | -24.17% | 32 | 136 | 76.78% |
| SMCI240920P00460000 | 2024-06-13 11:10AM EDT | 460.00 | 6.08 | 5.40 | 6.50 | -2.40 | -28.30% | 2 | 10 | 76.07% |
| SMCI240920P00470000 | 2024-06-12 12:42PM EDT | 470.00 | 6.69 | 5.90 | 7.20 | -2.11 | -23.98% | 1 | 35 | 75.40% |
| SMCI240920P00480000 | 2024-06-12 2:54PM EDT | 480.00 | 7.55 | 6.90 | 7.70 | -2.85 | -27.40% | 3 | 94 | 74.97% |
| SMCI240920P00490000 | 2024-06-13 11:06AM EDT | 490.00 | 8.60 | 7.40 | 8.60 | -3.60 | -29.51% | 1 | 12 | 74.31% |
| SMCI240920P00500000 | 2024-06-13 12:52PM EDT | 500.00 | 9.00 | 8.70 | 9.20 | -2.82 | -23.86% | 11 | 230 | 74.06% |
| SMCI240920P00510000 | 2024-06-13 10:16AM EDT | 510.00 | 10.55 | 9.50 | 10.00 | -2.56 | -19.53% | 2 | 36 | 73.38% |
| SMCI240920P00520000 | 2024-06-12 12:18PM EDT | 520.00 | 14.48 | 10.60 | 11.30 | 0.00 | - | 8 | 28 | 73.32% |
| SMCI240920P00530000 | 2024-06-10 3:56PM EDT | 530.00 | 17.15 | 11.50 | 12.60 | 0.00 | - | 55 | 359 | 72.93% |
| SMCI240920P00540000 | 2024-06-12 3:50PM EDT | 540.00 | 19.16 | 12.90 | 13.60 | 0.00 | - | 3 | 85 | 72.58% |
| SMCI240920P00550000 | 2024-06-13 11:22AM EDT | 550.00 | 15.00 | 14.00 | 15.10 | -5.00 | -25.00% | 4 | 409 | 72.25% |
| SMCI240920P00560000 | 2024-06-13 10:19AM EDT | 560.00 | 18.00 | 15.70 | 16.30 | -3.75 | -17.24% | 3 | 66 | 72.02% |
| SMCI240920P00570000 | 2024-06-07 2:06PM EDT | 570.00 | 28.00 | 16.80 | 18.00 | 0.00 | - | 5 | 27 | 71.59% |
| SMCI240920P00580000 | 2024-06-13 11:29AM EDT | 580.00 | 19.90 | 18.90 | 19.80 | -6.15 | -23.61% | 15 | 282 | 71.73% |
| SMCI240920P00590000 | 2024-06-13 11:32AM EDT | 590.00 | 21.64 | 20.70 | 21.60 | -17.42 | -44.60% | 3 | 31 | 71.54% |
| SMCI240920P00600000 | 2024-06-13 12:11PM EDT | 600.00 | 23.00 | 22.50 | 23.60 | -8.83 | -27.74% | 14 | 865 | 71.34% |
| SMCI240920P00610000 | 2024-06-13 10:20AM EDT | 610.00 | 30.30 | 24.70 | 25.60 | -5.40 | -15.13% | 1 | 435 | 71.23% |
| SMCI240920P00620000 | 2024-06-13 11:41AM EDT | 620.00 | 27.50 | 26.70 | 27.80 | -12.00 | -30.38% | 1 | 59 | 70.99% |
| SMCI240920P00630000 | 2024-06-13 12:44PM EDT | 630.00 | 30.31 | 29.00 | 30.10 | -9.49 | -23.84% | 190 | 62 | 70.85% |
| SMCI240920P00640000 | 2024-06-13 12:00PM EDT | 640.00 | 32.20 | 31.50 | 32.70 | -14.13 | -30.50% | 1 | 54 | 70.81% |
| SMCI240920P00650000 | 2024-06-13 12:44PM EDT | 650.00 | 35.39 | 33.70 | 35.00 | -13.61 | -27.78% | 17 | 155 | 70.40% |
| SMCI240920P00660000 | 2024-06-12 3:07PM EDT | 660.00 | 51.80 | 36.70 | 38.00 | 0.00 | - | 88 | 259 | 70.53% |
| SMCI240920P00670000 | 2024-06-12 10:26AM EDT | 670.00 | 39.85 | 39.80 | 40.90 | -12.03 | -23.19% | 2 | 167 | 70.54% |
| SMCI240920P00680000 | 2024-06-13 12:18PM EDT | 680.00 | 42.98 | 42.60 | 43.90 | -19.02 | -30.68% | 6 | 267 | 70.36% |
| SMCI240920P00690000 | 2024-06-12 10:40AM EDT | 690.00 | 49.72 | 45.60 | 47.00 | -8.88 | -15.15% | 2 | 68 | 70.19% |
| SMCI240920P00700000 | 2024-06-13 12:57PM EDT | 700.00 | 49.29 | 48.60 | 49.70 | -15.72 | -24.18% | 54 | 304 | 69.78% |
| SMCI240920P00710000 | 2024-06-13 12:22PM EDT | 710.00 | 54.55 | 52.60 | 54.20 | -13.45 | -19.78% | 17 | 125 | 70.30% |
| SMCI240920P00720000 | 2024-06-13 11:13AM EDT | 720.00 | 58.88 | 55.90 | 57.40 | -11.87 | -16.78% | 1 | 76 | 69.99% |
| SMCI240920P00730000 | 2024-06-13 10:44AM EDT | 730.00 | 66.90 | 59.40 | 61.80 | -11.60 | -14.78% | 1 | 46 | 70.07% |
| SMCI240920P00740000 | 2024-06-13 10:44AM EDT | 740.00 | 71.15 | 63.60 | 65.40 | -19.05 | -21.12% | 6 | 196 | 70.02% |
| SMCI240920P00750000 | 2024-06-13 9:34AM EDT | 750.00 | 74.38 | 67.70 | 69.00 | -17.62 | -19.15% | 3 | 178 | 69.85% |
| SMCI240920P00760000 | 2024-06-13 12:53PM EDT | 760.00 | 72.00 | 72.00 | 73.60 | -26.20 | -26.68% | 9 | 120 | 69.98% |
| SMCI240920P00770000 | 2024-06-13 11:37AM EDT | 770.00 | 76.35 | 76.30 | 77.90 | -26.37 | -25.67% | 2 | 178 | 69.92% |
| SMCI240920P00780000 | 2024-06-13 9:38AM EDT | 780.00 | 98.50 | 80.80 | 82.00 | -8.40 | -7.86% | 5 | 222 | 69.77% |
| SMCI240920P00790000 | 2024-06-13 10:26AM EDT | 790.00 | 85.45 | 85.10 | 86.50 | -27.45 | -24.31% | 7 | 86 | 69.61% |
| SMCI240920P00800000 | 2024-06-13 11:45AM EDT | 800.00 | 95.10 | 90.00 | 92.00 | -23.64 | -19.91% | 18 | 181 | 69.85% |
| SMCI240920P00810000 | 2024-06-12 2:04PM EDT | 810.00 | 124.70 | 95.10 | 97.00 | 0.00 | - | 6 | 116 | 69.91% |
| SMCI240920P00820000 | 2024-06-13 12:32PM EDT | 820.00 | 108.00 | 99.80 | 101.80 | -23.30 | -17.75% | 15 | 105 | 69.71% |
| SMCI240920P00830000 | 2024-06-13 11:45AM EDT | 830.00 | 110.32 | 105.50 | 107.40 | -25.08 | -18.52% | 2 | 28 | 69.97% |
| SMCI240920P00840000 | 2024-06-13 11:30AM EDT | 840.00 | 113.45 | 109.80 | 111.70 | -20.95 | -15.59% | 19 | 84 | 69.37% |
| SMCI240920P00850000 | 2024-06-13 12:55PM EDT | 850.00 | 116.44 | 114.90 | 116.70 | -45.44 | -28.07% | 36 | 66 | 69.13% |
| SMCI240920P00860000 | 2024-06-13 12:10PM EDT | 860.00 | 121.87 | 121.40 | 123.10 | -45.83 | -27.33% | 6 | 81 | 69.61% |
| SMCI240920P00870000 | 2024-06-13 12:43PM EDT | 870.00 | 130.50 | 126.70 | 128.50 | -36.30 | -21.76% | 5 | 37 | 69.40% |
| SMCI240920P00880000 | 2024-06-12 11:12AM EDT | 880.00 | 161.00 | 132.40 | 135.10 | 0.00 | - | 1 | 38 | 69.58% |
| SMCI240920P00890000 | 2024-06-10 2:30PM EDT | 890.00 | 171.20 | 137.60 | 140.30 | 0.00 | - | 1 | 20 | 69.15% |
| SMCI240920P00900000 | 2024-06-13 12:39PM EDT | 900.00 | 148.90 | 144.20 | 146.00 | -40.70 | -21.47% | 4 | 123 | 69.18% |
| SMCI240920P00910000 | 2024-06-05 11:02AM EDT | 910.00 | 177.40 | 150.30 | 152.60 | 0.00 | - | 3 | 52 | 69.26% |
| SMCI240920P00920000 | 2024-06-03 2:35PM EDT | 920.00 | 221.70 | 156.20 | 158.90 | 0.00 | - | 4 | 60 | 69.14% |
| SMCI240920P00930000 | 2024-06-11 9:46AM EDT | 930.00 | 207.00 | 162.60 | 166.20 | 0.00 | - | 1 | 6 | 69.38% |
| SMCI240920P00940000 | 2024-05-30 1:59PM EDT | 940.00 | 188.50 | 170.00 | 173.30 | 0.00 | - | 2 | 7 | 69.77% |
| SMCI240920P00950000 | 2024-06-10 3:31PM EDT | 950.00 | 213.10 | 175.50 | 181.80 | 0.00 | - | 2 | 9 | 69.97% |
| SMCI240920P00960000 | 2024-05-30 2:01PM EDT | 960.00 | 201.90 | 182.70 | 185.80 | 0.00 | - | 2 | 7 | 69.33% |
| SMCI240920P00970000 | 2024-05-31 11:16AM EDT | 970.00 | 252.10 | 189.40 | 192.60 | 0.00 | - | 3 | 1 | 69.27% |
| SMCI240920P00980000 | 2024-05-15 2:20PM EDT | 980.00 | 173.25 | 196.30 | 201.30 | 0.00 | - | - | 1 | 69.74% |
| SMCI240920P00990000 | 2024-05-29 11:58AM EDT | 990.00 | 228.70 | 202.10 | 207.00 | 0.00 | - | 5 | 5 | 69.01% |
| SMCI240920P01000000 | 2024-06-10 1:55PM EDT | 1,000.00 | 250.55 | 210.80 | 214.20 | 0.00 | - | 2 | 10 | 69.46% |
| SMCI240920P01010000 | 2024-05-20 10:42AM EDT | 1,010.00 | 216.71 | 217.20 | 223.70 | 0.00 | - | - | 2 | 69.87% |
| SMCI240920P01020000 | 2024-05-23 12:13PM EDT | 1,020.00 | 220.70 | 224.60 | 230.50 | 0.00 | - | 2 | 4 | 69.74% |
| SMCI240920P01030000 | 2024-06-12 2:16PM EDT | 1,030.00 | 284.54 | 230.60 | 236.30 | 0.00 | - | 2 | 6 | 68.86% |
| SMCI240920P01040000 | 2024-05-31 9:30AM EDT | 1,040.00 | 278.68 | 238.70 | 244.80 | 0.00 | - | 1 | 4 | 69.32% |
| SMCI240920P01050000 | 2024-05-22 2:50PM EDT | 1,050.00 | 255.00 | 245.10 | 252.10 | 0.00 | - | - | 1 | 68.88% |
| SMCI240920P01060000 | 2024-05-23 12:31PM EDT | 1,060.00 | 245.60 | 254.60 | 261.70 | 0.00 | - | - | 1 | 70.00% |
| SMCI240920P01070000 | 2024-06-03 2:41PM EDT | 1,070.00 | 342.01 | 262.70 | 267.40 | 0.00 | - | 1 | 7 | 69.50% |
| SMCI240920P01080000 | 2024-05-28 1:39PM EDT | 1,080.00 | 265.10 | 270.80 | 276.00 | 0.00 | - | 2 | 2 | 69.82% |
| SMCI240920P01100000 | 2024-05-29 11:15AM EDT | 1,100.00 | 311.70 | 285.40 | 291.10 | 0.00 | - | - | 0 | 69.19% |
| SMCI240920P01150000 | 2024-05-24 1:00PM EDT | 1,150.00 | 319.60 | 324.30 | 332.20 | 0.00 | - | 2 | 1 | 68.61% |
| SMCI240920P01160000 | 2024-05-14 3:50PM EDT | 1,160.00 | 373.70 | 331.90 | 339.20 | 0.00 | - | - | 1 | 67.87% |
| SMCI240920P01180000 | 2024-05-29 1:43PM EDT | 1,180.00 | 375.62 | 349.10 | 357.30 | 0.00 | - | - | 2 | 68.36% |
| SMCI240920P01200000 | 2024-05-23 11:40AM EDT | 1,200.00 | 395.00 | 367.50 | 372.50 | +51.30 | +14.93% | 1 | 2 | 68.10% |
| SMCI240920P01220000 | 2024-04-23 2:58PM EDT | 1,220.00 | 484.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SMCI240920P01240000 | 2024-04-23 2:48PM EDT | 1,240.00 | 504.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SMCI240920P01300000 | 2024-05-01 12:02PM EDT | 1,300.00 | 595.55 | 522.30 | 530.10 | 0.00 | - | 1 | 0 | 114.21% |
© 2024 Yahoo. All rights reserved.