Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor4 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI241004C00200000 | 2024-09-26 12:15PM EDT | 200.00 | 196.16 | 217.90 | 222.00 | 0.00 | - | 11 | 5 | 219.34% |
| SMCI241004C00265000 | 2024-09-26 12:15PM EDT | 265.00 | 131.31 | 153.10 | 157.40 | 0.00 | - | 4 | 5 | 160.06% |
| SMCI241004C00275000 | 2024-09-18 2:35PM EDT | 275.00 | 178.30 | 143.40 | 147.50 | 0.00 | - | - | 1 | 156.54% |
| SMCI241004C00280000 | 2024-09-27 3:12PM EDT | 280.00 | 140.62 | 138.40 | 141.70 | +10.62 | +8.17% | 28 | 12 | 133.01% |
| SMCI241004C00290000 | 2024-09-09 10:42AM EDT | 290.00 | 109.36 | 128.40 | 132.20 | 0.00 | - | - | 10 | 133.98% |
| SMCI241004C00320000 | 2024-09-27 2:44PM EDT | 320.00 | 98.80 | 98.90 | 102.40 | +12.60 | +14.62% | 99 | 149 | 111.77% |
| SMCI241004C00325000 | 2024-09-27 9:43AM EDT | 325.00 | 92.90 | 94.20 | 97.70 | +12.67 | +15.79% | 1 | 3 | 112.52% |
| SMCI241004C00330000 | 2024-09-26 12:14PM EDT | 330.00 | 66.12 | 89.90 | 92.70 | 0.00 | - | 9 | 16 | 112.94% |
| SMCI241004C00335000 | 2024-09-27 9:33AM EDT | 335.00 | 72.50 | 84.90 | 87.70 | +12.34 | +20.51% | 8 | 4 | 107.20% |
| SMCI241004C00340000 | 2024-09-27 9:45AM EDT | 340.00 | 81.99 | 80.40 | 82.70 | +15.59 | +23.48% | 1 | 25 | 105.08% |
| SMCI241004C00345000 | 2024-09-26 10:47AM EDT | 345.00 | 115.40 | 75.90 | 77.90 | 0.00 | - | 1 | 1 | 103.74% |
| SMCI241004C00350000 | 2024-09-27 2:45PM EDT | 350.00 | 71.94 | 70.90 | 73.00 | +13.24 | +22.56% | 21 | 27 | 98.39% |
| SMCI241004C00360000 | 2024-09-27 3:59PM EDT | 360.00 | 62.77 | 61.60 | 63.60 | +10.17 | +19.33% | 15 | 9 | 93.09% |
| SMCI241004C00365000 | 2024-09-27 11:51AM EDT | 365.00 | 55.80 | 57.20 | 59.00 | +8.54 | +18.07% | 6 | 14 | 91.32% |
| SMCI241004C00370000 | 2024-09-27 3:44PM EDT | 370.00 | 52.60 | 52.60 | 55.10 | +6.50 | +14.10% | 27 | 123 | 90.88% |
| SMCI241004C00375000 | 2024-09-27 1:02PM EDT | 375.00 | 51.00 | 48.10 | 50.20 | +11.91 | +30.47% | 13 | 20 | 86.43% |
| SMCI241004C00380000 | 2024-09-27 3:55PM EDT | 380.00 | 45.65 | 44.40 | 45.80 | +8.65 | +23.38% | 102 | 133 | 85.96% |
| SMCI241004C00385000 | 2024-09-27 2:04PM EDT | 385.00 | 41.70 | 40.30 | 41.60 | +9.70 | +30.31% | 141 | 181 | 84.02% |
| SMCI241004C00390000 | 2024-09-27 3:53PM EDT | 390.00 | 37.90 | 37.00 | 39.00 | +8.25 | +27.82% | 363 | 246 | 87.95% |
| SMCI241004C00395000 | 2024-09-27 3:58PM EDT | 395.00 | 34.00 | 32.00 | 34.70 | +8.40 | +32.81% | 140 | 181 | 81.79% |
| SMCI241004C00400000 | 2024-09-27 3:59PM EDT | 400.00 | 30.00 | 29.50 | 30.70 | +6.70 | +28.76% | 915 | 515 | 82.14% |
| SMCI241004C00405000 | 2024-09-27 3:47PM EDT | 405.00 | 26.85 | 26.30 | 27.90 | +6.45 | +31.62% | 395 | 280 | 82.65% |
| SMCI241004C00410000 | 2024-09-27 3:59PM EDT | 410.00 | 23.70 | 21.90 | 24.60 | +5.09 | +27.35% | 1,486 | 339 | 78.41% |
| SMCI241004C00415000 | 2024-09-27 3:58PM EDT | 415.00 | 20.60 | 19.60 | 21.40 | +4.70 | +29.56% | 1,004 | 211 | 78.24% |
| SMCI241004C00420000 | 2024-09-27 3:59PM EDT | 420.00 | 17.95 | 17.50 | 18.20 | +3.80 | +26.86% | 2,950 | 264 | 77.55% |
| SMCI241004C00425000 | 2024-09-27 3:59PM EDT | 425.00 | 15.70 | 14.80 | 15.70 | +3.30 | +26.61% | 896 | 255 | 76.12% |
| SMCI241004C00430000 | 2024-09-27 3:59PM EDT | 430.00 | 13.29 | 13.00 | 13.70 | +2.52 | +23.40% | 936 | 219 | 76.79% |
| SMCI241004C00435000 | 2024-09-27 3:59PM EDT | 435.00 | 11.10 | 11.10 | 11.50 | +1.90 | +20.65% | 476 | 261 | 75.87% |
| SMCI241004C00437500 | 2024-09-27 3:58PM EDT | 437.50 | 10.40 | 10.20 | 10.60 | +1.90 | +22.35% | 193 | 117 | 75.62% |
| SMCI241004C00440000 | 2024-09-27 3:59PM EDT | 440.00 | 9.68 | 9.10 | 9.80 | +2.08 | +27.37% | 2,103 | 1,195 | 74.88% |
| SMCI241004C00442500 | 2024-09-27 3:33PM EDT | 442.50 | 9.00 | 8.50 | 9.00 | +2.00 | +28.57% | 113 | 90 | 75.09% |
| SMCI241004C00445000 | 2024-09-27 3:59PM EDT | 445.00 | 7.91 | 7.70 | 8.40 | +1.01 | +14.64% | 389 | 230 | 75.07% |
| SMCI241004C00447500 | 2024-09-27 3:59PM EDT | 447.50 | 7.20 | 7.00 | 7.60 | +0.80 | +12.50% | 103 | 63 | 74.57% |
| SMCI241004C00450000 | 2024-09-27 3:59PM EDT | 450.00 | 6.80 | 6.50 | 6.90 | +1.00 | +17.24% | 3,491 | 919 | 74.60% |
| SMCI241004C00452500 | 2024-09-27 3:57PM EDT | 452.50 | 6.29 | 6.00 | 6.40 | +0.83 | +15.20% | 269 | 190 | 74.95% |
| SMCI241004C00455000 | 2024-09-27 3:57PM EDT | 455.00 | 5.60 | 5.60 | 5.90 | +0.50 | +9.80% | 619 | 223 | 75.39% |
| SMCI241004C00460000 | 2024-09-27 3:59PM EDT | 460.00 | 4.77 | 4.60 | 4.90 | +0.77 | +19.25% | 1,502 | 874 | 75.10% |
| SMCI241004C00465000 | 2024-09-27 3:59PM EDT | 465.00 | 4.00 | 3.70 | 4.20 | +0.30 | +8.11% | 362 | 515 | 75.17% |
| SMCI241004C00470000 | 2024-09-27 3:57PM EDT | 470.00 | 3.40 | 3.30 | 3.40 | +0.20 | +6.25% | 2,704 | 750 | 75.85% |
| SMCI241004C00475000 | 2024-09-27 3:59PM EDT | 475.00 | 2.85 | 2.75 | 2.95 | +0.10 | +3.64% | 425 | 441 | 76.64% |
| SMCI241004C00480000 | 2024-09-27 3:59PM EDT | 480.00 | 2.41 | 2.20 | 2.50 | +0.02 | +0.84% | 1,815 | 581 | 76.75% |
| SMCI241004C00485000 | 2024-09-27 3:56PM EDT | 485.00 | 2.07 | 1.90 | 2.15 | +0.07 | +3.50% | 268 | 321 | 77.81% |
| SMCI241004C00490000 | 2024-09-27 3:59PM EDT | 490.00 | 1.75 | 1.75 | 1.85 | +0.06 | +3.55% | 397 | 484 | 79.44% |
| SMCI241004C00495000 | 2024-09-27 3:52PM EDT | 495.00 | 1.60 | 1.50 | 1.70 | +0.10 | +6.67% | 245 | 277 | 80.98% |
| SMCI241004C00500000 | 2024-09-27 3:59PM EDT | 500.00 | 1.35 | 1.35 | 1.40 | -0.02 | -1.46% | 4,754 | 3,017 | 81.84% |
| SMCI241004C00505000 | 2024-09-27 3:56PM EDT | 505.00 | 1.24 | 1.10 | 1.25 | +0.04 | +3.33% | 281 | 390 | 82.59% |
| SMCI241004C00510000 | 2024-09-27 3:59PM EDT | 510.00 | 1.07 | 1.00 | 1.15 | +0.02 | +1.90% | 404 | 879 | 84.45% |
| SMCI241004C00515000 | 2024-09-27 3:59PM EDT | 515.00 | 0.95 | 0.85 | 1.05 | 0.00 | - | 327 | 237 | 85.67% |
| SMCI241004C00520000 | 2024-09-27 3:54PM EDT | 520.00 | 0.83 | 0.70 | 0.90 | -0.17 | -17.00% | 259 | 615 | 86.08% |
| SMCI241004C00525000 | 2024-09-27 3:54PM EDT | 525.00 | 0.76 | 0.60 | 0.80 | +0.01 | +1.33% | 375 | 358 | 87.06% |
| SMCI241004C00530000 | 2024-09-27 3:59PM EDT | 530.00 | 0.70 | 0.65 | 0.75 | 0.00 | - | 204 | 287 | 90.04% |
| SMCI241004C00535000 | 2024-09-27 3:49PM EDT | 535.00 | 0.59 | 0.55 | 0.65 | -0.08 | -11.94% | 89 | 181 | 90.58% |
| SMCI241004C00540000 | 2024-09-27 3:59PM EDT | 540.00 | 0.56 | 0.45 | 0.60 | +0.01 | +1.82% | 208 | 223 | 91.41% |
| SMCI241004C00545000 | 2024-09-27 3:41PM EDT | 545.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 169 | 104 | 93.46% |
| SMCI241004C00550000 | 2024-09-27 3:59PM EDT | 550.00 | 0.49 | 0.45 | 0.50 | +0.04 | +8.89% | 1,202 | 1,694 | 95.41% |
| SMCI241004C00555000 | 2024-09-27 3:57PM EDT | 555.00 | 0.46 | 0.40 | 0.50 | +0.02 | +4.55% | 244 | 287 | 97.22% |
| SMCI241004C00560000 | 2024-09-27 3:47PM EDT | 560.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 36 | 168 | 98.97% |
| SMCI241004C00565000 | 2024-09-27 3:53PM EDT | 565.00 | 0.35 | 0.30 | 0.50 | -0.05 | -12.50% | 52 | 195 | 100.59% |
| SMCI241004C00570000 | 2024-09-27 3:56PM EDT | 570.00 | 0.40 | 0.25 | 0.40 | -0.05 | -11.11% | 48 | 156 | 100.15% |
| SMCI241004C00575000 | 2024-09-27 3:56PM EDT | 575.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 92 | 218 | 102.54% |
| SMCI241004C00580000 | 2024-09-27 3:54PM EDT | 580.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 70 | 199 | 102.64% |
| SMCI241004C00585000 | 2024-09-27 3:40PM EDT | 585.00 | 0.20 | 0.20 | 0.35 | -0.08 | -28.57% | 30 | 236 | 104.88% |
| SMCI241004C00590000 | 2024-09-27 1:15PM EDT | 590.00 | 0.20 | 0.20 | 0.30 | -0.08 | -28.57% | 15 | 112 | 105.86% |
| SMCI241004C00595000 | 2024-09-27 3:59PM EDT | 595.00 | 0.25 | 0.20 | 0.30 | +0.02 | +8.70% | 19 | 128 | 108.11% |
| SMCI241004C00600000 | 2024-09-27 3:59PM EDT | 600.00 | 0.24 | 0.20 | 0.25 | +0.04 | +20.00% | 482 | 2,270 | 108.89% |
| SMCI241004C00605000 | 2024-09-27 3:31PM EDT | 605.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 221 | 200 | 109.47% |
| SMCI241004C00610000 | 2024-09-27 2:54PM EDT | 610.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 82 | 143 | 109.77% |
| SMCI241004C00615000 | 2024-09-27 3:13PM EDT | 615.00 | 0.15 | 0.10 | 0.20 | +0.10 | +200.00% | 6 | 64 | 109.96% |
| SMCI241004C00620000 | 2024-09-27 3:53PM EDT | 620.00 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 92 | 370 | 111.91% |
| SMCI241004C00625000 | 2024-09-27 3:01PM EDT | 625.00 | 0.12 | 0.05 | 0.30 | -0.13 | -52.00% | 19 | 257 | 115.92% |
| SMCI241004C00630000 | 2024-09-27 11:03AM EDT | 630.00 | 0.15 | 0.05 | 0.20 | -0.15 | -50.00% | 53 | 148 | 113.48% |
| SMCI241004C00635000 | 2024-09-27 3:59PM EDT | 635.00 | 0.09 | 0.00 | 0.25 | -0.06 | -40.00% | 50 | 122 | 115.43% |
| SMCI241004C00640000 | 2024-09-26 12:36PM EDT | 640.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 32 | 95 | 114.65% |
| SMCI241004C00645000 | 2024-09-26 10:11AM EDT | 645.00 | 0.60 | 0.05 | 0.25 | 0.00 | - | 3 | 29 | 121.68% |
| SMCI241004C00650000 | 2024-09-27 3:59PM EDT | 650.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 12 | 310 | 114.84% |
| SMCI241004C00655000 | 2024-09-27 2:25PM EDT | 655.00 | 0.10 | 0.05 | 1.50 | -0.22 | -68.75% | 5 | 28 | 154.83% |
| SMCI241004C00660000 | 2024-09-27 2:56PM EDT | 660.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 16 | 218 | 118.36% |
| SMCI241004C00665000 | 2024-09-26 3:20PM EDT | 665.00 | 0.07 | 0.00 | 0.45 | 0.00 | - | 11 | 30 | 135.16% |
| SMCI241004C00670000 | 2024-09-27 3:55PM EDT | 670.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 564 | 108 | 117.19% |
| SMCI241004C00675000 | 2024-09-26 11:10AM EDT | 675.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 11 | 200 | 130.08% |
| SMCI241004C00680000 | 2024-09-26 2:33PM EDT | 680.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 201 | 214 | 132.03% |
| SMCI241004C00685000 | 2024-09-27 3:57PM EDT | 685.00 | 0.02 | 0.00 | 0.05 | -0.28 | -93.33% | 30 | 9 | 114.84% |
| SMCI241004C00690000 | 2024-09-27 1:32PM EDT | 690.00 | 0.02 | 0.00 | 0.05 | -0.10 | -83.33% | 14 | 32 | 116.41% |
| SMCI241004C00695000 | 2024-09-27 11:39AM EDT | 695.00 | 0.05 | 0.00 | 0.05 | -0.30 | -85.71% | 20 | 22 | 117.97% |
| SMCI241004C00700000 | 2024-09-27 3:23PM EDT | 700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 488 | 119.53% |
| SMCI241004C00705000 | 2024-09-27 9:34AM EDT | 705.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 42 | 140.43% |
| SMCI241004C00710000 | 2024-09-26 12:21PM EDT | 710.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 63 | 68 | 122.66% |
| SMCI241004C00715000 | 2024-09-23 2:46PM EDT | 715.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 12 | 18 | 143.75% |
| SMCI241004C00720000 | 2024-09-23 3:29PM EDT | 720.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 20 | 29 | 145.31% |
| SMCI241004C00725000 | 2024-09-24 10:05AM EDT | 725.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 4 | 122 | 147.07% |
| SMCI241004C00730000 | 2024-09-26 3:13PM EDT | 730.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 77 | 148.63% |
| SMCI241004C00735000 | 2024-09-25 12:39PM EDT | 735.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 4 | 8 | 186.13% |
| SMCI241004C00740000 | 2024-09-12 10:08AM EDT | 740.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 151.95% |
| SMCI241004C00745000 | 2024-09-25 12:56PM EDT | 745.00 | 0.13 | 0.00 | 1.50 | 0.00 | - | 3 | 7 | 189.84% |
| SMCI241004C00750000 | 2024-09-27 11:26AM EDT | 750.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 225 | 142.19% |
| SMCI241004C00755000 | 2024-09-26 1:03PM EDT | 755.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 15 | 18 | 164.45% |
| SMCI241004C00760000 | 2024-09-26 10:55AM EDT | 760.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 442 | 447 | 160.94% |
| SMCI241004C00770000 | 2024-09-26 12:57PM EDT | 770.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 56 | 139.06% |
| SMCI241004C00780000 | 2024-09-26 2:33PM EDT | 780.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 1 | 128 | 176.56% |
| SMCI241004C00790000 | 2024-09-23 10:14AM EDT | 790.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 34 | 144.53% |
| SMCI241004C00800000 | 2024-09-27 1:17PM EDT | 800.00 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 1 | 430 | 146.88% |
| SMCI241004C00810000 | 2024-09-25 3:47PM EDT | 810.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 30 | 150.00% |
| SMCI241004C00820000 | 2024-09-19 9:50AM EDT | 820.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 152.34% |
| SMCI241004C00830000 | 2024-09-24 11:39AM EDT | 830.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 154.69% |
| SMCI241004C00840000 | 2024-09-26 11:09AM EDT | 840.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 19 | 157.03% |
| SMCI241004C00850000 | 2024-09-26 12:21PM EDT | 850.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 367 | 159.38% |
Putsfor4 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI241004P00200000 | 2024-09-27 3:48PM EDT | 200.00 | 0.10 | 0.05 | 0.10 | -0.25 | -71.43% | 804 | 1,509 | 196.09% |
| SMCI241004P00210000 | 2024-09-27 3:19PM EDT | 210.00 | 0.10 | 0.00 | 0.20 | -0.32 | -76.19% | 228 | 235 | 189.45% |
| SMCI241004P00220000 | 2024-09-27 3:57PM EDT | 220.00 | 0.20 | 0.05 | 0.20 | -0.34 | -62.96% | 312 | 431 | 182.03% |
| SMCI241004P00230000 | 2024-09-27 3:58PM EDT | 230.00 | 0.15 | 0.05 | 0.20 | -0.45 | -75.00% | 107 | 236 | 170.31% |
| SMCI241004P00240000 | 2024-09-27 3:14PM EDT | 240.00 | 0.20 | 0.10 | 0.30 | -0.50 | -71.43% | 709 | 318 | 168.16% |
| SMCI241004P00250000 | 2024-09-27 3:59PM EDT | 250.00 | 0.25 | 0.20 | 0.25 | -0.65 | -72.22% | 377 | 616 | 159.18% |
| SMCI241004P00255000 | 2024-09-27 3:23PM EDT | 255.00 | 0.30 | 0.15 | 0.80 | -0.67 | -69.07% | 52 | 115 | 170.12% |
| SMCI241004P00260000 | 2024-09-27 3:44PM EDT | 260.00 | 0.30 | 0.20 | 0.30 | -0.77 | -71.96% | 238 | 356 | 150.29% |
| SMCI241004P00265000 | 2024-09-27 3:58PM EDT | 265.00 | 0.30 | 0.20 | 1.40 | -0.85 | -73.91% | 68 | 56 | 171.78% |
| SMCI241004P00270000 | 2024-09-27 3:53PM EDT | 270.00 | 0.30 | 0.25 | 0.40 | -0.93 | -75.61% | 62 | 211 | 144.63% |
| SMCI241004P00275000 | 2024-09-27 3:57PM EDT | 275.00 | 0.35 | 0.25 | 0.40 | -1.04 | -74.82% | 277 | 208 | 139.26% |
| SMCI241004P00280000 | 2024-09-27 3:59PM EDT | 280.00 | 0.34 | 0.30 | 0.40 | -1.20 | -77.92% | 236 | 267 | 135.35% |
| SMCI241004P00285000 | 2024-09-27 3:59PM EDT | 285.00 | 0.40 | 0.40 | 0.55 | -1.30 | -76.47% | 81 | 90 | 136.04% |
| SMCI241004P00290000 | 2024-09-27 3:29PM EDT | 290.00 | 0.44 | 0.40 | 0.50 | -1.45 | -76.72% | 133 | 201 | 129.59% |
| SMCI241004P00295000 | 2024-09-27 3:58PM EDT | 295.00 | 0.55 | 0.45 | 0.60 | -1.35 | -71.05% | 248 | 180 | 127.34% |
| SMCI241004P00300000 | 2024-09-27 3:59PM EDT | 300.00 | 0.65 | 0.60 | 0.65 | -1.55 | -70.45% | 2,423 | 2,439 | 125.49% |
| SMCI241004P00305000 | 2024-09-27 3:05PM EDT | 305.00 | 0.70 | 0.60 | 0.70 | -1.74 | -71.31% | 145 | 168 | 120.95% |
| SMCI241004P00310000 | 2024-09-27 3:47PM EDT | 310.00 | 0.85 | 0.70 | 0.85 | -1.80 | -67.92% | 273 | 131 | 119.24% |
| SMCI241004P00315000 | 2024-09-27 3:24PM EDT | 315.00 | 0.93 | 0.75 | 0.90 | -2.02 | -68.47% | 67 | 70 | 115.14% |
| SMCI241004P00320000 | 2024-09-27 3:59PM EDT | 320.00 | 0.90 | 0.85 | 1.00 | -2.40 | -72.73% | 422 | 259 | 112.16% |
| SMCI241004P00325000 | 2024-09-27 3:54PM EDT | 325.00 | 1.03 | 1.00 | 1.20 | -2.67 | -72.16% | 129 | 1,012 | 110.40% |
| SMCI241004P00330000 | 2024-09-27 3:58PM EDT | 330.00 | 1.21 | 1.10 | 1.25 | -3.04 | -71.53% | 387 | 339 | 106.35% |
| SMCI241004P00335000 | 2024-09-27 3:59PM EDT | 335.00 | 1.30 | 1.20 | 1.45 | -3.50 | -72.92% | 259 | 98 | 103.47% |
| SMCI241004P00340000 | 2024-09-27 3:57PM EDT | 340.00 | 1.45 | 1.40 | 1.65 | -3.65 | -71.57% | 490 | 1,229 | 101.03% |
| SMCI241004P00345000 | 2024-09-27 3:59PM EDT | 345.00 | 1.70 | 1.60 | 1.80 | -4.30 | -71.67% | 229 | 230 | 97.85% |
| SMCI241004P00350000 | 2024-09-27 3:59PM EDT | 350.00 | 1.98 | 1.90 | 2.10 | -4.47 | -69.30% | 2,684 | 1,383 | 95.92% |
| SMCI241004P00355000 | 2024-09-27 3:58PM EDT | 355.00 | 2.30 | 2.15 | 2.45 | -5.10 | -68.92% | 174 | 258 | 93.48% |
| SMCI241004P00360000 | 2024-09-27 3:59PM EDT | 360.00 | 2.75 | 2.55 | 2.85 | -5.45 | -66.46% | 759 | 421 | 91.55% |
| SMCI241004P00365000 | 2024-09-27 3:57PM EDT | 365.00 | 3.30 | 3.00 | 3.40 | -6.10 | -64.89% | 410 | 243 | 89.95% |
| SMCI241004P00370000 | 2024-09-27 3:59PM EDT | 370.00 | 3.70 | 3.40 | 3.90 | -6.79 | -64.73% | 944 | 749 | 87.32% |
| SMCI241004P00375000 | 2024-09-27 3:59PM EDT | 375.00 | 4.40 | 4.30 | 4.50 | -7.25 | -62.23% | 865 | 345 | 86.35% |
| SMCI241004P00380000 | 2024-09-27 3:59PM EDT | 380.00 | 5.10 | 5.00 | 5.40 | -8.19 | -61.63% | 1,361 | 753 | 84.92% |
| SMCI241004P00385000 | 2024-09-27 3:59PM EDT | 385.00 | 5.95 | 5.90 | 6.30 | -9.05 | -60.33% | 573 | 246 | 83.37% |
| SMCI241004P00390000 | 2024-09-27 3:59PM EDT | 390.00 | 7.20 | 7.00 | 7.40 | -9.18 | -56.04% | 1,286 | 689 | 82.19% |
| SMCI241004P00395000 | 2024-09-27 3:58PM EDT | 395.00 | 8.41 | 8.20 | 8.70 | -10.32 | -55.10% | 786 | 475 | 80.97% |
| SMCI241004P00400000 | 2024-09-27 3:59PM EDT | 400.00 | 9.85 | 9.80 | 10.00 | -10.95 | -52.64% | 3,993 | 1,334 | 79.91% |
| SMCI241004P00405000 | 2024-09-27 3:59PM EDT | 405.00 | 11.57 | 11.30 | 11.70 | -11.96 | -50.83% | 504 | 265 | 78.67% |
| SMCI241004P00410000 | 2024-09-27 3:59PM EDT | 410.00 | 13.10 | 13.10 | 14.20 | -12.42 | -48.67% | 2,359 | 821 | 79.03% |
| SMCI241004P00415000 | 2024-09-27 3:59PM EDT | 415.00 | 15.50 | 15.30 | 16.30 | -13.38 | -46.33% | 1,470 | 251 | 78.41% |
| SMCI241004P00420000 | 2024-09-27 3:59PM EDT | 420.00 | 17.80 | 17.60 | 17.90 | -13.20 | -42.58% | 3,328 | 391 | 76.00% |
| SMCI241004P00425000 | 2024-09-27 3:59PM EDT | 425.00 | 20.40 | 19.60 | 20.70 | -14.60 | -41.71% | 355 | 359 | 74.57% |
| SMCI241004P00430000 | 2024-09-27 3:58PM EDT | 430.00 | 23.20 | 22.10 | 24.60 | -14.68 | -38.75% | 440 | 286 | 75.66% |
| SMCI241004P00435000 | 2024-09-27 3:32PM EDT | 435.00 | 27.20 | 24.90 | 26.70 | -14.75 | -35.16% | 71 | 178 | 72.45% |
| SMCI241004P00437500 | 2024-09-27 3:55PM EDT | 437.50 | 27.80 | 26.20 | 28.30 | -16.05 | -36.60% | 17 | 119 | 71.44% |
| SMCI241004P00440000 | 2024-09-27 3:40PM EDT | 440.00 | 31.18 | 27.90 | 30.30 | -13.82 | -30.71% | 161 | 715 | 72.02% |
| SMCI241004P00442500 | 2024-09-27 3:44PM EDT | 442.50 | 31.97 | 30.00 | 32.00 | -11.63 | -26.67% | 34 | 76 | 72.64% |
| SMCI241004P00445000 | 2024-09-27 3:33PM EDT | 445.00 | 32.50 | 31.50 | 33.60 | -18.00 | -35.64% | 119 | 219 | 71.31% |
| SMCI241004P00447500 | 2024-09-27 2:41PM EDT | 447.50 | 36.00 | 33.90 | 35.60 | -14.90 | -29.27% | 24 | 120 | 73.00% |
| SMCI241004P00450000 | 2024-09-27 3:59PM EDT | 450.00 | 36.90 | 35.00 | 38.00 | -16.46 | -30.85% | 101 | 545 | 72.18% |
| SMCI241004P00452500 | 2024-09-27 3:17PM EDT | 452.50 | 38.61 | 37.10 | 40.30 | -22.69 | -37.01% | 3 | 97 | 73.55% |
| SMCI241004P00455000 | 2024-09-27 3:58PM EDT | 455.00 | 40.75 | 39.90 | 42.30 | -16.51 | -28.83% | 135 | 618 | 75.89% |
| SMCI241004P00460000 | 2024-09-27 3:59PM EDT | 460.00 | 44.66 | 44.10 | 45.70 | -17.56 | -28.22% | 67 | 304 | 74.43% |
| SMCI241004P00465000 | 2024-09-27 3:53PM EDT | 465.00 | 48.30 | 47.90 | 49.60 | -18.15 | -27.31% | 213 | 570 | 72.06% |
| SMCI241004P00470000 | 2024-09-27 2:47PM EDT | 470.00 | 53.52 | 51.80 | 55.10 | -17.87 | -25.03% | 19 | 248 | 74.68% |
| SMCI241004P00475000 | 2024-09-27 2:22PM EDT | 475.00 | 54.38 | 56.20 | 58.60 | -21.62 | -28.45% | 33 | 332 | 70.63% |
| SMCI241004P00480000 | 2024-09-27 2:29PM EDT | 480.00 | 62.74 | 60.30 | 64.30 | -15.76 | -20.08% | 1 | 184 | 73.89% |
| SMCI241004P00485000 | 2024-09-26 12:46PM EDT | 485.00 | 100.12 | 64.90 | 68.60 | 0.00 | - | 42 | 39 | 72.17% |
| SMCI241004P00490000 | 2024-09-27 11:20AM EDT | 490.00 | 76.67 | 70.70 | 72.90 | -9.11 | -10.62% | 51 | 95 | 76.54% |
| SMCI241004P00495000 | 2024-09-26 3:38PM EDT | 495.00 | 94.00 | 75.10 | 78.00 | 0.00 | - | 9 | 39 | 77.17% |
| SMCI241004P00500000 | 2024-09-27 3:46PM EDT | 500.00 | 82.65 | 80.20 | 82.70 | -14.25 | -14.71% | 23 | 325 | 79.37% |
| SMCI241004P00505000 | 2024-09-27 1:12PM EDT | 505.00 | 86.00 | 84.00 | 88.20 | -22.00 | -20.37% | 6 | 279 | 77.30% |
| SMCI241004P00510000 | 2024-09-27 2:12PM EDT | 510.00 | 87.75 | 88.80 | 92.80 | -25.20 | -22.31% | 6 | 34 | 74.41% |
| SMCI241004P00515000 | 2024-09-27 1:41PM EDT | 515.00 | 97.20 | 93.70 | 97.80 | -21.80 | -18.32% | 5 | 10 | 76.22% |
| SMCI241004P00520000 | 2024-09-27 2:26PM EDT | 520.00 | 98.55 | 98.60 | 102.70 | -19.58 | -16.57% | 11 | 48 | 76.37% |
| SMCI241004P00525000 | 2024-09-27 11:00AM EDT | 525.00 | 106.78 | 103.60 | 107.60 | +50.43 | +89.49% | 1 | 33 | 77.54% |
| SMCI241004P00530000 | 2024-09-27 11:00AM EDT | 530.00 | 111.75 | 108.50 | 112.50 | -25.87 | -18.80% | 1 | 39 | 76.47% |
| SMCI241004P00535000 | 2024-09-20 10:47AM EDT | 535.00 | 89.69 | 113.40 | 117.50 | 0.00 | - | 1 | 6 | 76.56% |
| SMCI241004P00540000 | 2024-09-27 9:49AM EDT | 540.00 | 120.39 | 118.30 | 122.40 | -24.20 | -16.74% | 1 | 32 | 72.27% |
| SMCI241004P00545000 | 2024-09-25 1:08PM EDT | 545.00 | 86.83 | 123.40 | 127.40 | 0.00 | - | 3 | 3 | 78.52% |
| SMCI241004P00550000 | 2024-09-27 2:36PM EDT | 550.00 | 131.68 | 128.30 | 132.40 | -31.17 | -19.14% | 6 | 24 | 76.95% |
| SMCI241004P00555000 | 2024-09-24 10:10AM EDT | 555.00 | 133.30 | 133.30 | 137.30 | +34.90 | +35.47% | 1 | 3 | 72.85% |
| SMCI241004P00560000 | 2024-09-26 1:19PM EDT | 560.00 | 175.90 | 138.30 | 142.30 | 0.00 | - | 1 | 0 | 75.00% |
| SMCI241004P00565000 | 2024-09-23 10:09AM EDT | 565.00 | 86.66 | 143.20 | 147.30 | 0.00 | - | 4 | 2 | 133.40% |
| SMCI241004P00575000 | 2024-09-26 3:39PM EDT | 575.00 | 172.40 | 153.20 | 157.20 | 0.00 | - | 22 | 0 | 137.94% |
| SMCI241004P00580000 | 2024-09-27 10:08AM EDT | 580.00 | 166.05 | 158.20 | 162.30 | -16.65 | -9.11% | 2 | 0 | 142.29% |
| SMCI241004P00585000 | 2024-09-12 10:28AM EDT | 585.00 | 139.38 | 161.80 | 168.30 | 0.00 | - | 2 | 0 | 157.98% |
| SMCI241004P00590000 | 2024-09-19 1:21PM EDT | 590.00 | 151.15 | 163.10 | 177.60 | 0.00 | - | 1 | 0 | 94.14% |
| SMCI241004P00600000 | 2024-09-26 3:22PM EDT | 600.00 | 190.20 | 173.10 | 187.20 | 0.00 | - | 20 | 0 | 204.27% |
| SMCI241004P00605000 | 2024-08-30 11:30AM EDT | 605.00 | 180.10 | 178.10 | 192.30 | 0.00 | - | 2 | 0 | 208.30% |
| SMCI241004P00610000 | 2024-09-23 3:29PM EDT | 610.00 | 144.25 | 183.10 | 197.40 | 0.00 | - | 3 | 1 | 212.31% |
| SMCI241004P00615000 | 2024-09-16 10:54AM EDT | 615.00 | 166.20 | 188.00 | 202.30 | 0.00 | - | 1 | 0 | 214.62% |
| SMCI241004P00620000 | 2024-08-26 9:41AM EDT | 620.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI241004P00625000 | 2024-08-23 11:23AM EDT | 625.00 | 55.43 | 166.50 | 169.30 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI241004P00635000 | 2024-09-27 3:37PM EDT | 635.00 | 216.30 | 207.40 | 221.80 | -19.70 | -8.35% | 30 | 17 | 222.49% |
| SMCI241004P00640000 | 2024-09-26 3:22PM EDT | 640.00 | 241.00 | 212.20 | 227.20 | 0.00 | - | 84 | 0 | 228.88% |
| SMCI241004P00645000 | 2024-09-05 11:14AM EDT | 645.00 | 225.42 | 217.10 | 232.40 | 0.00 | - | 2 | 0 | 233.50% |
| SMCI241004P00650000 | 2024-09-12 12:33PM EDT | 650.00 | 207.54 | 222.00 | 237.20 | 0.00 | - | 19 | 0 | 234.66% |
| SMCI241004P00660000 | 2024-09-26 3:52PM EDT | 660.00 | 257.37 | 232.20 | 247.20 | 0.00 | - | 1 | 0 | 240.31% |
| SMCI241004P00665000 | 2024-09-26 3:52PM EDT | 665.00 | 262.40 | 237.50 | 252.40 | 0.00 | - | 1 | 0 | 244.82% |
| SMCI241004P00670000 | 2024-09-26 10:30AM EDT | 670.00 | 194.50 | 242.00 | 255.00 | 0.00 | - | 1 | 0 | 224.46% |
| SMCI241004P00675000 | 2024-08-28 3:09PM EDT | 675.00 | 237.95 | 246.90 | 262.60 | 0.00 | - | 3 | 0 | 252.06% |
| SMCI241004P00680000 | 2024-08-26 2:24PM EDT | 680.00 | 133.95 | 213.60 | 228.90 | 0.00 | - | - | 0 | 0.00% |
| SMCI241004P00690000 | 2024-08-28 12:33PM EDT | 690.00 | 292.67 | 261.90 | 277.50 | 0.00 | - | 2 | 0 | 259.19% |
| SMCI241004P00700000 | 2024-09-26 10:00AM EDT | 700.00 | 220.00 | 272.20 | 287.40 | 0.00 | - | 1 | 0 | 263.48% |
| SMCI241004P00710000 | 2024-09-03 9:48AM EDT | 710.00 | 257.12 | 282.10 | 297.10 | 0.00 | - | - | 0 | 265.78% |
| SMCI241004P00715000 | 2024-08-28 10:04AM EDT | 715.00 | 299.88 | 287.60 | 301.10 | 0.00 | - | 3 | 0 | 258.52% |
| SMCI241004P00720000 | 2024-09-13 11:02AM EDT | 720.00 | 254.00 | 292.00 | 307.40 | 0.00 | - | 1 | 0 | 273.54% |
| SMCI241004P00750000 | 2024-08-27 3:23PM EDT | 750.00 | 206.16 | 343.40 | 353.30 | 0.00 | - | - | 0 | 370.03% |
| SMCI241004P00770000 | 2024-08-26 9:51AM EDT | 770.00 | 164.05 | 292.20 | 307.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.