Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI250117C00060000 | 2024-06-17 10:26AM EDT | 60.00 | 777.50 | 793.80 | 806.20 | 0.00 | - | 2 | 26 | 234.36% |
| SMCI250117C00065000 | 2024-03-26 9:44AM EDT | 65.00 | 1,021.60 | 688.00 | 703.70 | 0.00 | - | 1 | 5 | 0.00% |
| SMCI250117C00070000 | 2024-05-31 11:44AM EDT | 70.00 | 706.68 | 781.20 | 794.90 | 0.00 | - | 1 | 36 | 205.51% |
| SMCI250117C00075000 | 2024-03-08 12:09PM EDT | 75.00 | 1,096.00 | 870.00 | 885.40 | 0.00 | - | 8 | 10 | 0.00% |
| SMCI250117C00080000 | 2024-03-06 2:33PM EDT | 80.00 | 1,072.00 | 864.50 | 880.70 | 0.00 | - | 2 | 3 | 0.00% |
| SMCI250117C00085000 | 2024-03-11 9:54AM EDT | 85.00 | 964.00 | 816.20 | 831.80 | 0.00 | - | 1 | 1 | 412.32% |
| SMCI250117C00090000 | 2024-03-06 11:06AM EDT | 90.00 | 1,010.00 | 886.80 | 902.00 | 0.00 | - | 2 | 4 | 0.00% |
| SMCI250117C00095000 | 2024-03-06 11:07AM EDT | 95.00 | 1,004.00 | 884.40 | 899.20 | 0.00 | - | 1 | 10 | 0.00% |
| SMCI250117C00100000 | 2024-06-18 3:47PM EDT | 100.00 | 825.21 | 749.50 | 767.10 | 0.00 | - | 1 | 4 | 174.45% |
| SMCI250117C00105000 | 2024-01-19 11:26AM EDT | 105.00 | 301.00 | 701.00 | 711.00 | 0.00 | - | 2 | 1 | 0.00% |
| SMCI250117C00110000 | 2024-03-07 10:39AM EDT | 110.00 | 1,040.00 | 836.10 | 852.40 | 0.00 | - | 1 | 31 | 597.05% |
| SMCI250117C00115000 | 2023-08-11 9:45AM EDT | 115.00 | 168.55 | 182.60 | 185.30 | 0.00 | - | 1 | 13 | 0.00% |
| SMCI250117C00120000 | 2024-03-06 11:06AM EDT | 120.00 | 986.00 | 859.30 | 873.40 | 0.00 | - | 1 | 6 | 0.00% |
| SMCI250117C00125000 | 2024-03-14 9:51AM EDT | 125.00 | 1,012.00 | 773.70 | 790.20 | 0.00 | - | 1 | 30 | 300.43% |
| SMCI250117C00130000 | 2024-03-06 11:04AM EDT | 130.00 | 988.00 | 849.50 | 864.20 | 0.00 | - | 1 | 11 | 0.00% |
| SMCI250117C00135000 | 2024-03-19 9:30AM EDT | 135.00 | 764.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SMCI250117C00140000 | 2024-06-25 1:31PM EDT | 140.00 | 714.13 | 715.70 | 731.10 | 0.00 | - | 1 | 24 | 165.20% |
| SMCI250117C00145000 | 2023-08-09 3:45PM EDT | 145.00 | 153.36 | 160.00 | 164.00 | 0.00 | - | 1 | 1 | 0.00% |
| SMCI250117C00150000 | 2024-06-25 1:32PM EDT | 150.00 | 704.58 | 707.60 | 719.20 | 0.00 | - | 1 | 39 | 158.66% |
| SMCI250117C00155000 | 2024-04-03 12:55PM EDT | 155.00 | 867.33 | 629.00 | 643.10 | 0.00 | - | 1 | 15 | 0.00% |
| SMCI250117C00160000 | 2024-06-17 9:30AM EDT | 160.00 | 703.69 | 698.00 | 709.90 | 0.00 | - | 9 | 27 | 154.32% |
| SMCI250117C00165000 | 2024-03-07 10:45AM EDT | 165.00 | 960.00 | 786.00 | 801.50 | 0.00 | - | 1 | 4 | 364.43% |
| SMCI250117C00170000 | 2024-06-10 12:51PM EDT | 170.00 | 625.35 | 686.90 | 702.90 | 0.00 | - | 2 | 11 | 151.39% |
| SMCI250117C00175000 | 2024-04-12 11:59AM EDT | 175.00 | 746.30 | 626.40 | 640.80 | 0.00 | - | 2 | 7 | 0.00% |
| SMCI250117C00180000 | 2024-03-07 10:45AM EDT | 180.00 | 946.00 | 772.00 | 787.00 | 0.00 | - | 3 | 13 | 337.86% |
| SMCI250117C00185000 | 2024-06-20 9:47AM EDT | 185.00 | 832.60 | 672.50 | 688.50 | 0.00 | - | 1 | 9 | 145.03% |
| SMCI250117C00190000 | 2024-02-23 10:37AM EDT | 190.00 | 802.00 | 788.00 | 803.50 | 0.00 | - | 1 | 9 | 383.28% |
| SMCI250117C00195000 | 2024-06-10 12:51PM EDT | 195.00 | 601.78 | 659.90 | 671.30 | 0.00 | - | 2 | 8 | 126.54% |
| SMCI250117C00200000 | 2024-06-18 11:25AM EDT | 200.00 | 723.75 | 662.10 | 670.70 | 0.00 | - | 1 | 179 | 139.93% |
| SMCI250117C00210000 | 2024-04-16 3:38PM EDT | 210.00 | 766.53 | 683.70 | 697.40 | 0.00 | - | 1 | 37 | 198.10% |
| SMCI250117C00220000 | 2024-04-19 2:12PM EDT | 220.00 | 540.08 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| SMCI250117C00230000 | 2024-04-19 2:12PM EDT | 230.00 | 531.23 | 0.00 | 0.00 | 0.00 | - | 2 | 148 | 0.00% |
| SMCI250117C00240000 | 2024-06-26 1:30PM EDT | 240.00 | 590.77 | 618.70 | 629.40 | 0.00 | - | 1 | 32 | 117.81% |
| SMCI250117C00250000 | 2024-06-18 11:25AM EDT | 250.00 | 676.95 | 612.40 | 624.20 | 0.00 | - | 1 | 48 | 123.03% |
| SMCI250117C00260000 | 2024-05-24 2:12PM EDT | 260.00 | 649.62 | 655.60 | 661.50 | 0.00 | - | 10 | 68 | 192.29% |
| SMCI250117C00270000 | 2024-04-10 1:04PM EDT | 270.00 | 655.00 | 538.50 | 553.10 | 0.00 | - | 2 | 137 | 0.00% |
| SMCI250117C00280000 | 2024-06-17 9:30AM EDT | 280.00 | 592.17 | 584.00 | 595.70 | 0.00 | - | 1 | 34 | 115.19% |
| SMCI250117C00290000 | 2024-06-04 10:45AM EDT | 290.00 | 497.40 | 575.90 | 585.90 | 0.00 | - | 1 | 205 | 113.62% |
| SMCI250117C00300000 | 2024-06-21 9:53AM EDT | 300.00 | 587.70 | 565.90 | 575.70 | 0.00 | - | 1 | 208 | 110.24% |
| SMCI250117C00310000 | 2024-05-02 10:37AM EDT | 310.00 | 437.50 | 488.00 | 504.10 | 0.00 | - | 1 | 76 | 0.00% |
| SMCI250117C00320000 | 2024-06-13 12:28PM EDT | 320.00 | 542.70 | 543.20 | 554.40 | 0.00 | - | 2 | 94 | 101.03% |
| SMCI250117C00330000 | 2024-06-26 1:30PM EDT | 330.00 | 507.77 | 539.00 | 550.50 | 0.00 | - | 1 | 25 | 106.87% |
| SMCI250117C00340000 | 2024-04-09 11:33AM EDT | 340.00 | 573.05 | 478.70 | 490.70 | 0.00 | - | 10 | 47 | 0.00% |
| SMCI250117C00350000 | 2024-06-04 3:55PM EDT | 350.00 | 450.00 | 522.00 | 531.40 | 0.00 | - | 2 | 62 | 103.61% |
| SMCI250117C00360000 | 2024-06-20 9:51AM EDT | 360.00 | 662.92 | 509.30 | 518.10 | 0.00 | - | 1 | 108 | 96.98% |
| SMCI250117C00370000 | 2024-06-11 9:39AM EDT | 370.00 | 431.40 | 502.80 | 513.90 | 0.00 | - | 1 | 52 | 100.04% |
| SMCI250117C00380000 | 2024-06-12 3:35PM EDT | 380.00 | 414.85 | 489.30 | 504.00 | 0.00 | - | 1 | 21 | 95.36% |
| SMCI250117C00390000 | 2024-06-05 10:44AM EDT | 390.00 | 446.00 | 484.10 | 496.10 | 0.00 | - | 1 | 47 | 96.69% |
| SMCI250117C00400000 | 2024-06-26 2:41PM EDT | 400.00 | 442.80 | 474.60 | 483.70 | 0.00 | - | 5 | 92 | 93.06% |
| SMCI250117C00410000 | 2024-06-18 9:36AM EDT | 410.00 | 525.92 | 467.70 | 479.90 | 0.00 | - | 1 | 27 | 95.41% |
| SMCI250117C00420000 | 2024-06-21 10:35AM EDT | 420.00 | 493.55 | 456.70 | 470.20 | 0.00 | - | 10 | 49 | 92.52% |
| SMCI250117C00430000 | 2024-05-15 10:49AM EDT | 430.00 | 474.00 | 440.10 | 454.30 | 0.00 | - | 2 | 50 | 83.73% |
| SMCI250117C00440000 | 2024-06-18 11:16AM EDT | 440.00 | 496.50 | 440.80 | 453.20 | 0.00 | - | 1 | 40 | 90.97% |
| SMCI250117C00450000 | 2024-06-24 10:28AM EDT | 450.00 | 433.00 | 434.60 | 443.70 | 0.00 | - | 1 | 178 | 90.48% |
| SMCI250117C00460000 | 2024-06-10 11:00AM EDT | 460.00 | 380.72 | 424.60 | 436.60 | 0.00 | - | 1 | 62 | 89.32% |
| SMCI250117C00470000 | 2024-06-12 10:31AM EDT | 470.00 | 370.00 | 412.00 | 425.60 | 0.00 | - | 2 | 54 | 85.41% |
| SMCI250117C00480000 | 2024-06-18 10:58AM EDT | 480.00 | 477.83 | 408.10 | 419.30 | 0.00 | - | 1 | 44 | 87.15% |
| SMCI250117C00490000 | 2024-06-24 9:30AM EDT | 490.00 | 433.38 | 400.20 | 412.80 | 0.00 | - | 10 | 67 | 87.02% |
| SMCI250117C00500000 | 2024-06-26 9:31AM EDT | 500.00 | 385.68 | 394.80 | 403.20 | 0.00 | - | 10 | 326 | 86.59% |
| SMCI250117C00510000 | 2024-04-26 10:24AM EDT | 510.00 | 400.00 | 418.90 | 429.90 | 0.00 | - | 1 | 116 | 109.02% |
| SMCI250117C00520000 | 2024-06-25 12:50PM EDT | 520.00 | 379.70 | 376.60 | 386.50 | 0.00 | - | 2 | 150 | 83.84% |
| SMCI250117C00530000 | 2024-06-10 3:55PM EDT | 530.00 | 318.03 | 369.80 | 382.20 | 0.00 | - | 1 | 18 | 84.67% |
| SMCI250117C00540000 | 2024-06-20 9:36AM EDT | 540.00 | 485.88 | 362.30 | 373.00 | 0.00 | - | 2 | 38 | 83.50% |
| SMCI250117C00550000 | 2024-06-20 9:59AM EDT | 550.00 | 504.24 | 355.30 | 367.10 | 0.00 | - | 1 | 47 | 83.57% |
| SMCI250117C00560000 | 2024-03-08 10:37AM EDT | 560.00 | 708.00 | 455.70 | 470.90 | 0.00 | - | 1 | 23 | 149.27% |
| SMCI250117C00570000 | 2024-04-18 9:35AM EDT | 570.00 | 452.00 | 380.20 | 389.50 | 0.00 | - | 1 | 10 | 105.48% |
| SMCI250117C00580000 | 2024-06-20 9:30AM EDT | 580.00 | 440.95 | 335.30 | 344.80 | 0.00 | - | 2 | 32 | 82.27% |
| SMCI250117C00590000 | 2024-05-20 2:09PM EDT | 590.00 | 377.92 | 393.90 | 400.50 | 0.00 | - | 1 | 20 | 118.57% |
| SMCI250117C00600000 | 2024-06-26 10:15AM EDT | 600.00 | 317.00 | 322.60 | 330.20 | 0.00 | - | 1 | 408 | 81.47% |
| SMCI250117C00610000 | 2024-06-18 10:14AM EDT | 610.00 | 389.61 | 315.50 | 325.80 | 0.00 | - | 1 | 55 | 81.61% |
| SMCI250117C00620000 | 2024-06-18 10:14AM EDT | 620.00 | 383.10 | 307.90 | 320.60 | 0.00 | - | 1 | 24 | 81.33% |
| SMCI250117C00630000 | 2024-06-13 2:03PM EDT | 630.00 | 333.55 | 301.40 | 310.10 | 0.00 | - | 1 | 329 | 79.87% |
| SMCI250117C00640000 | 2024-06-20 11:42AM EDT | 640.00 | 416.05 | 294.60 | 302.40 | 0.00 | - | 2 | 109 | 79.08% |
| SMCI250117C00650000 | 2024-06-20 11:28AM EDT | 650.00 | 421.20 | 292.10 | 299.20 | 0.00 | - | 1 | 97 | 80.55% |
| SMCI250117C00660000 | 2024-06-26 2:52PM EDT | 660.00 | 262.00 | 283.70 | 291.90 | 0.00 | - | 1 | 102 | 79.37% |
| SMCI250117C00670000 | 2024-06-18 10:43AM EDT | 670.00 | 354.80 | 278.00 | 286.30 | 0.00 | - | 2 | 284 | 79.28% |
| SMCI250117C00680000 | 2024-06-18 2:30PM EDT | 680.00 | 341.90 | 272.40 | 281.80 | 0.00 | - | 5 | 49 | 79.44% |
| SMCI250117C00690000 | 2024-06-05 11:17AM EDT | 690.00 | 249.05 | 265.90 | 278.00 | 0.00 | - | 5 | 20 | 79.49% |
| SMCI250117C00700000 | 2024-06-26 3:55PM EDT | 700.00 | 248.50 | 262.30 | 269.30 | 0.00 | - | 12 | 317 | 79.03% |
| SMCI250117C00710000 | 2024-06-13 10:36AM EDT | 710.00 | 240.03 | 255.40 | 265.90 | 0.00 | - | 1 | 13 | 79.00% |
| SMCI250117C00720000 | 2024-06-21 12:44PM EDT | 720.00 | 305.05 | 252.70 | 260.90 | 0.00 | - | 2 | 85 | 79.53% |
| SMCI250117C00730000 | 2024-06-18 3:06PM EDT | 730.00 | 312.85 | 246.00 | 254.50 | 0.00 | - | 4 | 59 | 78.77% |
| SMCI250117C00740000 | 2024-06-20 11:20AM EDT | 740.00 | 363.55 | 241.90 | 248.30 | 0.00 | - | 4 | 91 | 78.62% |
| SMCI250117C00750000 | 2024-06-26 9:30AM EDT | 750.00 | 235.90 | 237.20 | 245.30 | 0.00 | - | 4 | 147 | 79.01% |
| SMCI250117C00760000 | 2024-06-21 1:41PM EDT | 760.00 | 272.90 | 229.60 | 240.70 | 0.00 | - | 2 | 92 | 78.36% |
| SMCI250117C00770000 | 2024-06-25 3:28PM EDT | 770.00 | 227.00 | 224.90 | 232.90 | 0.00 | - | 1 | 210 | 77.62% |
| SMCI250117C00780000 | 2024-06-26 12:15PM EDT | 780.00 | 203.60 | 223.40 | 228.20 | 0.00 | - | 4 | 330 | 78.22% |
| SMCI250117C00790000 | 2024-06-26 11:41AM EDT | 790.00 | 196.77 | 217.80 | 227.60 | 0.00 | - | 1 | 76 | 78.77% |
| SMCI250117C00800000 | 2024-06-27 9:46AM EDT | 800.00 | 215.55 | 211.90 | 220.10 | +20.38 | +10.44% | 5 | 424 | 77.74% |
| SMCI250117C00810000 | 2024-06-24 10:44AM EDT | 810.00 | 208.00 | 207.40 | 218.30 | 0.00 | - | 1 | 32 | 78.20% |
| SMCI250117C00820000 | 2024-06-26 3:37PM EDT | 820.00 | 189.83 | 206.10 | 211.40 | 0.00 | - | 13 | 47 | 78.21% |
| SMCI250117C00830000 | 2024-06-25 12:01PM EDT | 830.00 | 205.05 | 200.80 | 207.60 | 0.00 | - | 6 | 72 | 78.01% |
| SMCI250117C00840000 | 2024-06-26 2:39PM EDT | 840.00 | 176.00 | 197.10 | 202.90 | 0.00 | - | 19 | 118 | 77.92% |
| SMCI250117C00850000 | 2024-06-26 3:58PM EDT | 850.00 | 180.94 | 192.70 | 200.30 | 0.00 | - | 28 | 263 | 78.08% |
| SMCI250117C00860000 | 2024-06-26 3:42PM EDT | 860.00 | 174.30 | 187.60 | 196.00 | 0.00 | - | 4 | 45 | 77.72% |
| SMCI250117C00870000 | 2024-06-26 12:19PM EDT | 870.00 | 167.75 | 184.20 | 190.00 | 0.00 | - | 15 | 97 | 77.34% |
| SMCI250117C00880000 | 2024-06-26 2:07PM EDT | 880.00 | 163.10 | 180.50 | 188.30 | 0.00 | - | 1 | 176 | 77.73% |
| SMCI250117C00890000 | 2024-06-25 12:24PM EDT | 890.00 | 179.50 | 176.40 | 184.80 | 0.00 | - | 5 | 34 | 77.65% |
| SMCI250117C00900000 | 2024-06-27 10:01AM EDT | 900.00 | 178.00 | 172.60 | 177.70 | +22.50 | +14.47% | 3 | 543 | 76.89% |
| SMCI250117C00910000 | 2024-06-26 2:41PM EDT | 910.00 | 150.00 | 165.90 | 177.00 | 0.00 | - | 1 | 76 | 76.79% |
| SMCI250117C00920000 | 2024-06-26 3:46PM EDT | 920.00 | 153.80 | 165.70 | 170.70 | 0.00 | - | 9 | 60 | 76.85% |
| SMCI250117C00930000 | 2024-06-26 1:19PM EDT | 930.00 | 146.90 | 164.90 | 169.10 | 0.00 | - | 4 | 102 | 77.70% |
| SMCI250117C00940000 | 2024-06-26 3:46PM EDT | 940.00 | 147.40 | 158.90 | 166.10 | 0.00 | - | 9 | 26 | 77.20% |
| SMCI250117C00950000 | 2024-06-26 2:38PM EDT | 950.00 | 139.24 | 157.90 | 164.30 | 0.00 | - | 2 | 197 | 77.91% |
| SMCI250117C00960000 | 2024-06-26 1:31PM EDT | 960.00 | 138.10 | 152.20 | 158.70 | 0.00 | - | 4 | 24 | 76.92% |
| SMCI250117C00970000 | 2024-06-26 11:08AM EDT | 970.00 | 138.41 | 145.20 | 153.50 | 0.00 | - | 2 | 60 | 75.72% |
| SMCI250117C00980000 | 2024-06-27 9:55AM EDT | 980.00 | 149.38 | 147.80 | 151.10 | +18.68 | +14.29% | 8 | 46 | 76.94% |
| SMCI250117C00990000 | 2024-06-25 10:25AM EDT | 990.00 | 142.00 | 145.00 | 150.70 | 0.00 | - | 1 | 252 | 77.47% |
| SMCI250117C01000000 | 2024-06-26 3:43PM EDT | 1,000.00 | 129.78 | 140.60 | 145.00 | 0.00 | - | 19 | 570 | 76.62% |
| SMCI250117C01010000 | 2024-06-26 10:57AM EDT | 1,010.00 | 132.00 | 137.10 | 142.00 | 0.00 | - | 1 | 92 | 76.45% |
| SMCI250117C01020000 | 2024-06-26 1:21PM EDT | 1,020.00 | 121.20 | 133.30 | 138.90 | 0.00 | - | 4 | 75 | 76.18% |
| SMCI250117C01030000 | 2024-06-26 3:43PM EDT | 1,030.00 | 121.80 | 131.20 | 136.70 | 0.00 | - | 1 | 23 | 76.40% |
| SMCI250117C01040000 | 2024-06-26 1:36PM EDT | 1,040.00 | 117.16 | 130.40 | 133.80 | 0.00 | - | 3 | 70 | 76.72% |
| SMCI250117C01050000 | 2024-06-26 12:07PM EDT | 1,050.00 | 125.40 | 128.00 | 131.40 | +10.14 | +8.80% | 1 | 101 | 76.80% |
| SMCI250117C01060000 | 2024-06-26 1:21PM EDT | 1,060.00 | 111.50 | 124.80 | 129.00 | 0.00 | - | 16 | 45 | 76.70% |
| SMCI250117C01070000 | 2024-06-26 12:35PM EDT | 1,070.00 | 109.90 | 121.20 | 125.70 | 0.00 | - | 2 | 46 | 76.32% |
| SMCI250117C01080000 | 2024-06-26 1:24PM EDT | 1,080.00 | 106.90 | 118.90 | 123.10 | 0.00 | - | 2 | 114 | 76.31% |
| SMCI250117C01090000 | 2024-06-26 12:35PM EDT | 1,090.00 | 105.60 | 116.10 | 120.80 | 0.00 | - | 10 | 30 | 76.25% |
| SMCI250117C01100000 | 2024-06-27 10:07AM EDT | 1,100.00 | 116.50 | 113.00 | 118.30 | +11.50 | +10.95% | 5 | 262 | 76.07% |
| SMCI250117C01110000 | 2024-06-26 1:01PM EDT | 1,110.00 | 100.45 | 110.70 | 117.90 | 0.00 | - | 3 | 72 | 76.44% |
| SMCI250117C01120000 | 2024-06-26 1:31PM EDT | 1,120.00 | 98.90 | 111.00 | 113.90 | 0.00 | - | 6 | 267 | 76.60% |
| SMCI250117C01130000 | 2024-06-24 10:44AM EDT | 1,130.00 | 109.40 | 106.50 | 113.00 | 0.00 | - | 1 | 61 | 76.40% |
| SMCI250117C01140000 | 2024-06-05 10:50AM EDT | 1,140.00 | 91.10 | 105.50 | 111.80 | 0.00 | - | 3 | 41 | 76.82% |
| SMCI250117C01150000 | 2024-06-26 3:37PM EDT | 1,150.00 | 94.90 | 101.60 | 107.60 | 0.00 | - | 6 | 83 | 76.04% |
| SMCI250117C01160000 | 2024-06-26 1:31PM EDT | 1,160.00 | 90.90 | 100.60 | 106.30 | 0.00 | - | 2 | 32 | 76.41% |
| SMCI250117C01170000 | 2024-06-24 11:56AM EDT | 1,170.00 | 102.40 | 98.40 | 104.70 | 0.00 | - | 5 | 14 | 76.46% |
| SMCI250117C01180000 | 2024-05-29 10:05AM EDT | 1,180.00 | 104.95 | 95.50 | 101.80 | 0.00 | - | 1 | 31 | 76.08% |
| SMCI250117C01190000 | 2024-06-24 10:54AM EDT | 1,190.00 | 97.01 | 94.30 | 100.40 | 0.00 | - | 6 | 99 | 76.34% |
| SMCI250117C01200000 | 2024-06-26 3:44PM EDT | 1,200.00 | 86.00 | 93.10 | 97.00 | 0.00 | - | 12 | 522 | 76.18% |
| SMCI250117C01210000 | 2024-06-20 12:22PM EDT | 1,210.00 | 151.02 | 90.60 | 96.10 | 0.00 | - | 2 | 223 | 76.24% |
| SMCI250117C01220000 | 2024-06-26 2:30PM EDT | 1,220.00 | 79.50 | 89.60 | 93.80 | 0.00 | - | 3 | 52 | 76.31% |
| SMCI250117C01230000 | 2024-06-26 11:11AM EDT | 1,230.00 | 79.27 | 88.60 | 93.10 | 0.00 | - | 2 | 75 | 76.70% |
| SMCI250117C01240000 | 2024-06-27 9:55AM EDT | 1,240.00 | 90.00 | 87.30 | 90.30 | -16.10 | -15.17% | 1 | 30 | 76.58% |
| SMCI250117C01250000 | 2024-06-26 3:37PM EDT | 1,250.00 | 77.50 | 84.50 | 88.80 | 0.00 | - | 5 | 250 | 76.39% |
| SMCI250117C01260000 | 2024-06-17 9:53AM EDT | 1,260.00 | 83.62 | 85.00 | 87.80 | 0.00 | - | 1 | 36 | 77.00% |
| SMCI250117C01270000 | 2024-06-24 3:31PM EDT | 1,270.00 | 83.60 | 80.60 | 87.20 | 0.00 | - | 3 | 33 | 76.63% |
| SMCI250117C01280000 | 2024-06-26 2:03PM EDT | 1,280.00 | 71.30 | 78.60 | 82.60 | 0.00 | - | 5 | 34 | 75.91% |
| SMCI250117C01290000 | 2024-06-25 3:22PM EDT | 1,290.00 | 80.61 | 77.40 | 81.80 | 0.00 | - | 6 | 46 | 76.15% |
| SMCI250117C01300000 | 2024-06-26 11:32AM EDT | 1,300.00 | 68.30 | 76.90 | 78.90 | 0.00 | - | 2 | 288 | 76.08% |
| SMCI250117C01310000 | 2024-06-25 2:15PM EDT | 1,310.00 | 77.30 | 74.70 | 78.80 | 0.00 | - | 2 | 60 | 76.24% |
| SMCI250117C01320000 | 2024-06-26 1:11PM EDT | 1,320.00 | 66.00 | 75.30 | 77.70 | 0.00 | - | 2 | 79 | 76.78% |
| SMCI250117C01340000 | 2024-06-25 3:21PM EDT | 1,340.00 | 73.82 | 71.40 | 74.60 | 0.00 | - | 1 | 74 | 76.50% |
| SMCI250117C01360000 | 2024-06-26 9:48AM EDT | 1,360.00 | 73.47 | 69.10 | 72.20 | 0.00 | - | 12 | 107 | 76.68% |
| SMCI250117C01380000 | 2024-06-21 9:40AM EDT | 1,380.00 | 91.30 | 67.20 | 69.50 | 0.00 | - | 3 | 12 | 76.84% |
| SMCI250117C01400000 | 2024-06-27 9:36AM EDT | 1,400.00 | 62.80 | 64.50 | 66.60 | +5.10 | +8.84% | 1 | 485 | 76.73% |
| SMCI250117C01420000 | 2024-06-26 11:36AM EDT | 1,420.00 | 54.70 | 60.00 | 65.10 | 0.00 | - | 8 | 22 | 76.46% |
| SMCI250117C01440000 | 2024-06-26 11:48AM EDT | 1,440.00 | 53.50 | 59.20 | 61.70 | 0.00 | - | 3 | 25 | 76.57% |
| SMCI250117C01460000 | 2024-06-27 10:07AM EDT | 1,460.00 | 58.57 | 56.10 | 58.80 | +5.37 | +10.09% | 6 | 20 | 76.21% |
| SMCI250117C01480000 | 2024-06-26 3:56PM EDT | 1,480.00 | 51.30 | 54.20 | 56.90 | 0.00 | - | 2 | 34 | 76.33% |
| SMCI250117C01500000 | 2024-06-27 9:36AM EDT | 1,500.00 | 51.88 | 53.70 | 55.60 | +4.28 | +8.99% | 1 | 1,140 | 76.91% |
| SMCI250117C01520000 | 2024-06-26 3:14PM EDT | 1,520.00 | 45.30 | 50.70 | 53.10 | 0.00 | - | 8 | 25 | 76.53% |
| SMCI250117C01540000 | 2024-06-26 1:36PM EDT | 1,540.00 | 44.04 | 49.40 | 51.50 | 0.00 | - | 31 | 107 | 76.76% |
| SMCI250117C01560000 | 2024-06-26 2:23PM EDT | 1,560.00 | 41.60 | 47.00 | 50.30 | 0.00 | - | 6 | 40 | 76.78% |
| SMCI250117C01580000 | 2024-06-26 3:34PM EDT | 1,580.00 | 41.60 | 45.00 | 47.50 | 0.00 | - | 2 | 44 | 76.44% |
| SMCI250117C01600000 | 2024-06-26 2:59PM EDT | 1,600.00 | 39.05 | 44.10 | 46.50 | 0.00 | - | 13 | 1,111 | 76.85% |
| SMCI250117C01610000 | 2024-06-26 2:23PM EDT | 1,610.00 | 38.10 | 41.50 | 47.50 | 0.00 | - | 2 | 4 | 76.86% |
| SMCI250117C01620000 | 2024-06-21 3:53PM EDT | 1,620.00 | 64.24 | 41.00 | 45.60 | 0.00 | - | 2 | 8 | 76.64% |
| SMCI250117C01630000 | 2024-05-22 12:30PM EDT | 1,630.00 | 58.30 | 61.20 | 64.30 | 0.00 | - | 1 | 6 | 87.20% |
| SMCI250117C01640000 | 2024-06-20 9:49AM EDT | 1,640.00 | 100.00 | 40.20 | 43.50 | 0.00 | - | 4 | 25 | 76.71% |
| SMCI250117C01650000 | 2024-06-26 11:06AM EDT | 1,650.00 | 37.50 | 40.90 | 42.70 | 0.00 | - | 1 | 9 | 77.11% |
| SMCI250117C01660000 | 2024-06-24 1:43PM EDT | 1,660.00 | 41.20 | 39.10 | 41.90 | 0.00 | - | 5 | 184 | 76.79% |
| SMCI250117C01670000 | 2024-06-05 3:31PM EDT | 1,670.00 | 32.30 | 38.20 | 41.90 | 0.00 | - | 1 | 7 | 76.96% |
| SMCI250117C01680000 | 2024-06-20 9:56AM EDT | 1,680.00 | 90.25 | 38.20 | 41.70 | 0.00 | - | 2 | 20 | 77.32% |
| SMCI250117C01690000 | 2024-05-13 1:23PM EDT | 1,690.00 | 28.80 | 22.90 | 24.90 | 0.00 | - | 2 | 9 | 67.43% |
| SMCI250117C01700000 | 2024-06-27 9:35AM EDT | 1,700.00 | 36.20 | 36.50 | 38.80 | +2.12 | +6.22% | 28 | 438 | 76.79% |
| SMCI250117C01720000 | 2024-06-26 11:57AM EDT | 1,720.00 | 32.77 | 36.30 | 38.70 | 0.00 | - | 4 | 4 | 77.50% |
| SMCI250117C01730000 | 2024-04-22 2:55PM EDT | 1,730.00 | 33.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SMCI250117C01740000 | 2024-06-24 10:26AM EDT | 1,740.00 | 42.00 | 34.30 | 37.30 | 0.00 | - | 2 | 38 | 77.26% |
| SMCI250117C01750000 | 2024-06-24 1:25PM EDT | 1,750.00 | 35.50 | 34.30 | 36.50 | 0.00 | - | 11 | 43 | 77.41% |
| SMCI250117C01760000 | 2024-06-26 2:07PM EDT | 1,760.00 | 36.00 | 33.90 | 36.00 | +6.00 | +20.00% | 1 | 109 | 77.51% |
| SMCI250117C01770000 | 2024-06-27 9:35AM EDT | 1,770.00 | 32.20 | 33.20 | 35.10 | +2.31 | +7.73% | 3 | 106 | 77.40% |
| SMCI250117C01780000 | 2024-06-20 9:45AM EDT | 1,780.00 | 79.50 | 32.60 | 34.80 | 0.00 | - | 21 | 34 | 77.49% |
| SMCI250117C01790000 | 2024-06-18 9:39AM EDT | 1,790.00 | 49.70 | 31.80 | 34.50 | 0.00 | - | 2 | 1 | 77.51% |
| SMCI250117C01800000 | 2024-06-26 3:24PM EDT | 1,800.00 | 28.25 | 31.80 | 33.90 | 0.00 | - | 11 | 619 | 77.69% |
| SMCI250117C01810000 | 2024-06-26 11:42AM EDT | 1,810.00 | 27.90 | 30.90 | 33.30 | 0.00 | - | 2 | 13 | 77.57% |
| SMCI250117C01820000 | 2024-06-26 11:57AM EDT | 1,820.00 | 27.58 | 30.30 | 32.10 | 0.00 | - | 4 | 145 | 77.35% |
| SMCI250117C01830000 | 2024-06-24 11:06AM EDT | 1,830.00 | 34.00 | 30.30 | 32.50 | 0.00 | - | 6 | 309 | 77.84% |
| SMCI250117C01840000 | 2024-06-27 9:50AM EDT | 1,840.00 | 31.00 | 29.60 | 31.50 | +3.20 | +11.51% | 1 | 478 | 77.63% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI250117P00060000 | 2024-06-26 1:30PM EDT | 60.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 1 | 2,695 | 121.88% |
| SMCI250117P00065000 | 2024-06-27 9:30AM EDT | 65.00 | 0.13 | 0.05 | 0.20 | -0.07 | -35.00% | 1 | 483 | 120.51% |
| SMCI250117P00070000 | 2024-06-26 1:31PM EDT | 70.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 1 | 193 | 122.36% |
| SMCI250117P00075000 | 2024-06-21 12:14PM EDT | 75.00 | 0.27 | 0.15 | 0.35 | 0.00 | - | 2 | 131 | 121.58% |
| SMCI250117P00080000 | 2024-06-26 2:26PM EDT | 80.00 | 0.17 | 0.10 | 0.30 | 0.00 | - | 3 | 171 | 115.53% |
| SMCI250117P00085000 | 2024-04-15 9:48AM EDT | 85.00 | 0.49 | 0.10 | 0.45 | 0.00 | - | 1 | 32 | 116.31% |
| SMCI250117P00090000 | 2024-06-17 9:43AM EDT | 90.00 | 0.50 | 0.05 | 0.60 | 0.00 | - | 1 | 330 | 115.38% |
| SMCI250117P00095000 | 2024-06-25 9:48AM EDT | 95.00 | 0.41 | 0.10 | 0.60 | 0.00 | - | 1 | 343 | 113.43% |
| SMCI250117P00100000 | 2024-06-25 9:49AM EDT | 100.00 | 0.45 | 0.20 | 0.55 | 0.00 | - | 1 | 1,286 | 111.57% |
| SMCI250117P00105000 | 2024-06-17 11:22AM EDT | 105.00 | 0.55 | 0.20 | 0.75 | 0.00 | - | 1 | 77 | 111.96% |
| SMCI250117P00110000 | 2024-06-12 12:52PM EDT | 110.00 | 0.60 | 0.20 | 1.05 | 0.00 | - | 2 | 247 | 113.04% |
| SMCI250117P00115000 | 2024-06-05 1:40PM EDT | 115.00 | 0.30 | 0.20 | 1.05 | 0.00 | - | 1 | 280 | 110.55% |
| SMCI250117P00120000 | 2024-06-25 9:50AM EDT | 120.00 | 0.75 | 0.25 | 0.85 | 0.00 | - | 2 | 292 | 106.49% |
| SMCI250117P00125000 | 2024-06-25 2:01PM EDT | 125.00 | 0.67 | 0.10 | 1.05 | 0.00 | - | 1 | 199 | 104.83% |
| SMCI250117P00130000 | 2024-06-14 10:25AM EDT | 130.00 | 0.88 | 0.50 | 1.05 | 0.00 | - | 3 | 75 | 106.49% |
| SMCI250117P00135000 | 2024-06-05 1:27PM EDT | 135.00 | 1.39 | 0.30 | 1.05 | 0.00 | - | 1 | 43 | 102.56% |
| SMCI250117P00140000 | 2024-06-14 11:06AM EDT | 140.00 | 0.98 | 0.40 | 1.05 | 0.00 | - | 2 | 201 | 101.42% |
| SMCI250117P00145000 | 2024-06-25 2:19PM EDT | 145.00 | 0.75 | 0.40 | 1.10 | -0.10 | -11.76% | 5 | 267 | 99.88% |
| SMCI250117P00150000 | 2024-06-26 11:54AM EDT | 150.00 | 0.80 | 0.45 | 1.15 | -0.15 | -13.64% | 20 | 172 | 98.78% |
| SMCI250117P00155000 | 2024-06-18 10:19AM EDT | 155.00 | 1.13 | 0.45 | 1.30 | 0.00 | - | 2 | 44 | 98.02% |
| SMCI250117P00160000 | 2024-06-21 10:20AM EDT | 160.00 | 1.25 | 0.55 | 1.30 | 0.00 | - | 1 | 159 | 96.90% |
| SMCI250117P00165000 | 2024-06-05 3:29PM EDT | 165.00 | 1.65 | 0.60 | 1.35 | 0.00 | - | 2 | 212 | 95.80% |
| SMCI250117P00170000 | 2024-06-14 10:16AM EDT | 170.00 | 1.60 | 0.20 | 1.55 | 0.00 | - | 3 | 327 | 92.75% |
| SMCI250117P00175000 | 2024-06-14 10:16AM EDT | 175.00 | 1.65 | 0.25 | 1.45 | 0.00 | - | 3 | 161 | 90.77% |
| SMCI250117P00180000 | 2024-06-26 2:12PM EDT | 180.00 | 1.20 | 0.75 | 1.55 | 0.00 | - | 10 | 95 | 92.82% |
| SMCI250117P00185000 | 2024-06-18 9:56AM EDT | 185.00 | 1.65 | 0.80 | 1.65 | 0.00 | - | 2 | 89 | 92.02% |
| SMCI250117P00190000 | 2024-06-18 9:40AM EDT | 190.00 | 1.82 | 0.90 | 1.75 | 0.00 | - | 59 | 168 | 91.43% |
| SMCI250117P00195000 | 2024-05-15 12:09PM EDT | 195.00 | 1.54 | 1.05 | 2.25 | 0.00 | - | 2 | 121 | 92.75% |
| SMCI250117P00200000 | 2024-06-26 3:10PM EDT | 200.00 | 1.45 | 1.10 | 1.85 | 0.00 | - | 43 | 1,468 | 89.72% |
| SMCI250117P00210000 | 2024-06-26 11:38AM EDT | 210.00 | 1.98 | 1.25 | 2.10 | 0.00 | - | 1 | 123 | 88.42% |
| SMCI250117P00220000 | 2024-06-24 3:47PM EDT | 220.00 | 2.50 | 1.20 | 2.85 | 0.00 | - | 1 | 180 | 88.05% |
| SMCI250117P00230000 | 2024-06-12 12:33PM EDT | 230.00 | 2.70 | 1.55 | 2.50 | 0.00 | - | 1 | 677 | 85.27% |
| SMCI250117P00240000 | 2024-06-20 10:08AM EDT | 240.00 | 2.95 | 1.75 | 2.75 | 0.00 | - | 2 | 549 | 83.98% |
| SMCI250117P00250000 | 2024-06-26 12:06PM EDT | 250.00 | 3.00 | 2.20 | 3.10 | 0.00 | - | 1 | 821 | 83.57% |
| SMCI250117P00260000 | 2024-06-17 11:42AM EDT | 260.00 | 3.90 | 2.50 | 3.30 | 0.00 | - | 1 | 210 | 82.25% |
| SMCI250117P00270000 | 2024-06-25 11:30AM EDT | 270.00 | 3.55 | 2.60 | 3.50 | -0.41 | -9.38% | 1 | 304 | 80.47% |
| SMCI250117P00280000 | 2024-06-07 2:15PM EDT | 280.00 | 5.40 | 2.90 | 4.00 | 0.00 | - | 18 | 107 | 79.75% |
| SMCI250117P00290000 | 2024-06-26 2:33PM EDT | 290.00 | 4.35 | 3.20 | 4.40 | 0.00 | - | 1 | 125 | 78.74% |
| SMCI250117P00300000 | 2024-06-26 12:35PM EDT | 300.00 | 5.00 | 3.70 | 4.80 | 0.00 | - | 2 | 661 | 78.02% |
| SMCI250117P00310000 | 2024-06-21 10:57AM EDT | 310.00 | 5.90 | 4.10 | 5.30 | 0.00 | - | 1 | 286 | 77.20% |
| SMCI250117P00320000 | 2024-06-13 12:09PM EDT | 320.00 | 5.92 | 4.50 | 5.80 | 0.00 | - | 20 | 157 | 76.31% |
| SMCI250117P00330000 | 2024-06-25 11:53AM EDT | 330.00 | 6.80 | 4.90 | 6.60 | 0.00 | - | 1 | 65 | 75.76% |
| SMCI250117P00340000 | 2024-06-26 11:04AM EDT | 340.00 | 7.30 | 5.60 | 7.00 | 0.00 | - | 2 | 146 | 74.98% |
| SMCI250117P00350000 | 2024-06-26 3:39PM EDT | 350.00 | 7.73 | 6.20 | 7.60 | 0.00 | - | 1 | 478 | 74.25% |
| SMCI250117P00360000 | 2024-06-25 10:33AM EDT | 360.00 | 9.60 | 7.00 | 8.30 | 0.00 | - | 10 | 172 | 73.77% |
| SMCI250117P00370000 | 2024-06-26 2:24PM EDT | 370.00 | 9.50 | 7.60 | 9.00 | 0.00 | - | 1 | 77 | 73.00% |
| SMCI250117P00380000 | 2024-06-27 9:47AM EDT | 380.00 | 9.25 | 8.40 | 9.80 | -1.23 | -11.74% | 1 | 120 | 72.45% |
| SMCI250117P00390000 | 2024-06-27 9:48AM EDT | 390.00 | 10.00 | 9.30 | 10.70 | -1.90 | -15.97% | 1 | 207 | 71.99% |
| SMCI250117P00400000 | 2024-06-27 9:47AM EDT | 400.00 | 11.10 | 10.50 | 11.50 | -1.10 | -9.02% | 8 | 1,360 | 71.60% |
| SMCI250117P00410000 | 2024-06-06 11:47AM EDT | 410.00 | 18.00 | 10.90 | 12.90 | 0.00 | - | 1 | 63 | 70.97% |
| SMCI250117P00420000 | 2024-06-25 11:50AM EDT | 420.00 | 15.30 | 12.30 | 13.80 | 0.00 | - | 83 | 231 | 70.63% |
| SMCI250117P00430000 | 2024-06-20 3:58PM EDT | 430.00 | 15.70 | 13.20 | 15.00 | 0.00 | - | 1 | 47 | 70.07% |
| SMCI250117P00440000 | 2024-06-26 1:40PM EDT | 440.00 | 18.00 | 14.30 | 16.10 | 0.00 | - | 1 | 67 | 69.51% |
| SMCI250117P00450000 | 2024-06-26 2:20PM EDT | 450.00 | 19.57 | 16.50 | 17.40 | 0.00 | - | 21 | 1,076 | 69.66% |
| SMCI250117P00460000 | 2024-06-26 11:55AM EDT | 460.00 | 21.90 | 17.90 | 19.40 | 0.00 | - | 32 | 447 | 69.62% |
| SMCI250117P00470000 | 2024-06-26 2:20PM EDT | 470.00 | 23.19 | 19.40 | 20.50 | 0.00 | - | 27 | 496 | 69.05% |
| SMCI250117P00480000 | 2024-06-26 2:59PM EDT | 480.00 | 25.30 | 21.20 | 22.70 | 0.00 | - | 5 | 272 | 69.12% |
| SMCI250117P00490000 | 2024-06-26 3:14PM EDT | 490.00 | 27.10 | 22.80 | 24.00 | 0.00 | - | 14 | 409 | 68.56% |
| SMCI250117P00500000 | 2024-06-27 9:58AM EDT | 500.00 | 25.30 | 24.70 | 26.10 | -3.40 | -11.85% | 4 | 1,638 | 68.45% |
| SMCI250117P00510000 | 2024-06-21 12:04PM EDT | 510.00 | 28.30 | 26.80 | 27.90 | 0.00 | - | 9 | 81 | 68.21% |
| SMCI250117P00520000 | 2024-06-25 11:49AM EDT | 520.00 | 34.03 | 28.40 | 30.40 | 0.00 | - | 40 | 127 | 67.97% |
| SMCI250117P00530000 | 2024-06-25 11:26AM EDT | 530.00 | 36.47 | 30.90 | 33.00 | 0.00 | - | 40 | 163 | 68.06% |
| SMCI250117P00540000 | 2024-06-26 11:49AM EDT | 540.00 | 40.80 | 33.30 | 35.20 | 0.00 | - | 14 | 169 | 67.87% |
| SMCI250117P00550000 | 2024-06-25 1:34PM EDT | 550.00 | 40.10 | 35.90 | 38.10 | 0.00 | - | 51 | 396 | 67.93% |
| SMCI250117P00560000 | 2024-06-26 9:50AM EDT | 560.00 | 42.95 | 38.90 | 40.20 | 0.00 | - | 4 | 193 | 67.76% |
| SMCI250117P00570000 | 2024-06-21 12:35PM EDT | 570.00 | 42.06 | 41.10 | 43.00 | 0.00 | - | 10 | 96 | 67.49% |
| SMCI250117P00580000 | 2024-06-24 12:24PM EDT | 580.00 | 52.37 | 43.80 | 45.80 | 0.00 | - | 2 | 242 | 67.32% |
| SMCI250117P00590000 | 2024-06-26 2:33PM EDT | 590.00 | 54.75 | 46.90 | 48.50 | 0.00 | - | 1 | 316 | 67.18% |
| SMCI250117P00600000 | 2024-06-27 10:02AM EDT | 600.00 | 50.50 | 50.60 | 51.90 | -5.50 | -9.82% | 4 | 1,059 | 67.38% |
| SMCI250117P00610000 | 2024-06-24 1:16PM EDT | 610.00 | 64.20 | 53.50 | 55.10 | 0.00 | - | 20 | 112 | 67.20% |
| SMCI250117P00620000 | 2024-06-26 3:11PM EDT | 620.00 | 65.00 | 56.40 | 58.40 | 0.00 | - | 11 | 121 | 66.99% |
| SMCI250117P00630000 | 2024-06-27 9:38AM EDT | 630.00 | 62.90 | 60.20 | 61.90 | -9.10 | -12.64% | 4 | 131 | 67.03% |
| SMCI250117P00640000 | 2024-06-24 3:27PM EDT | 640.00 | 63.80 | 64.10 | 66.20 | -9.60 | -13.08% | 1 | 143 | 67.25% |
| SMCI250117P00650000 | 2024-06-27 10:06AM EDT | 650.00 | 67.90 | 67.50 | 68.50 | -8.60 | -11.24% | 73 | 338 | 66.73% |
| SMCI250117P00660000 | 2024-06-26 12:41PM EDT | 660.00 | 82.40 | 70.70 | 73.00 | 0.00 | - | 2 | 103 | 66.69% |
| SMCI250117P00670000 | 2024-06-26 12:41PM EDT | 670.00 | 86.60 | 74.80 | 76.60 | 0.00 | - | 4 | 72 | 66.60% |
| SMCI250117P00680000 | 2024-06-25 2:40PM EDT | 680.00 | 86.38 | 78.60 | 81.00 | 0.00 | - | 1 | 139 | 66.57% |
| SMCI250117P00690000 | 2024-06-26 12:41PM EDT | 690.00 | 95.60 | 82.50 | 84.70 | 0.00 | - | 2 | 292 | 66.35% |
| SMCI250117P00700000 | 2024-06-26 3:53PM EDT | 700.00 | 96.11 | 87.10 | 89.00 | 0.00 | - | 61 | 1,279 | 66.39% |
| SMCI250117P00710000 | 2024-06-26 1:27PM EDT | 710.00 | 103.40 | 91.40 | 93.70 | 0.00 | - | 4 | 248 | 66.40% |
| SMCI250117P00720000 | 2024-06-27 10:06AM EDT | 720.00 | 97.10 | 95.80 | 97.50 | -11.40 | -10.51% | 10 | 512 | 66.17% |
| SMCI250117P00730000 | 2024-06-25 11:51AM EDT | 730.00 | 109.10 | 101.40 | 103.80 | 0.00 | - | 5 | 151 | 66.74% |
| SMCI250117P00740000 | 2024-06-24 9:47AM EDT | 740.00 | 111.95 | 105.40 | 107.50 | 0.00 | - | 2 | 258 | 66.30% |
| SMCI250117P00750000 | 2024-06-26 2:58PM EDT | 750.00 | 123.81 | 109.50 | 112.30 | 0.00 | - | 2 | 382 | 66.09% |
| SMCI250117P00760000 | 2024-06-24 2:21PM EDT | 760.00 | 130.91 | 114.90 | 117.60 | 0.00 | - | 3 | 227 | 66.24% |
| SMCI250117P00770000 | 2024-06-24 2:45PM EDT | 770.00 | 135.37 | 120.40 | 123.10 | 0.00 | - | 2 | 81 | 66.40% |
| SMCI250117P00780000 | 2024-06-26 1:08PM EDT | 780.00 | 141.70 | 125.50 | 127.90 | 0.00 | - | 6 | 119 | 66.28% |
| SMCI250117P00790000 | 2024-06-26 1:08PM EDT | 790.00 | 147.30 | 130.00 | 132.30 | 0.00 | - | 3 | 142 | 65.90% |
| SMCI250117P00800000 | 2024-06-26 11:33AM EDT | 800.00 | 155.49 | 135.20 | 137.70 | 0.00 | - | 3 | 678 | 65.84% |
| SMCI250117P00810000 | 2024-06-26 2:07PM EDT | 810.00 | 156.15 | 141.70 | 144.40 | 0.00 | - | 4 | 107 | 66.29% |
| SMCI250117P00820000 | 2024-06-26 11:28AM EDT | 820.00 | 166.20 | 145.60 | 148.60 | 0.00 | - | 4 | 93 | 65.63% |
| SMCI250117P00830000 | 2024-06-26 1:09PM EDT | 830.00 | 170.00 | 152.10 | 154.20 | 0.00 | - | 2 | 67 | 65.77% |
| SMCI250117P00840000 | 2024-06-26 1:09PM EDT | 840.00 | 176.00 | 157.30 | 159.80 | 0.00 | - | 6 | 123 | 65.60% |
| SMCI250117P00850000 | 2024-06-26 3:43PM EDT | 850.00 | 176.50 | 162.70 | 165.50 | 0.00 | - | 44 | 329 | 65.45% |
| SMCI250117P00860000 | 2024-06-25 1:28PM EDT | 860.00 | 177.25 | 170.00 | 172.60 | 0.00 | - | 8 | 152 | 65.94% |
| SMCI250117P00870000 | 2024-06-25 3:12PM EDT | 870.00 | 184.30 | 174.50 | 177.40 | 0.00 | - | 32 | 77 | 65.36% |
| SMCI250117P00880000 | 2024-06-26 1:43PM EDT | 880.00 | 198.85 | 180.40 | 183.70 | 0.00 | - | 3 | 67 | 65.32% |
| SMCI250117P00890000 | 2024-06-26 1:43PM EDT | 890.00 | 205.10 | 186.50 | 190.80 | 0.00 | - | 3 | 71 | 65.45% |
| SMCI250117P00900000 | 2024-06-26 11:10AM EDT | 900.00 | 213.40 | 194.00 | 196.70 | 0.00 | - | 1 | 540 | 65.59% |
| SMCI250117P00910000 | 2024-06-21 2:20PM EDT | 910.00 | 192.45 | 199.80 | 202.90 | 0.00 | - | 15 | 59 | 65.42% |
| SMCI250117P00920000 | 2024-06-26 3:24PM EDT | 920.00 | 223.71 | 205.10 | 209.70 | 0.00 | - | 1 | 26 | 65.23% |
| SMCI250117P00930000 | 2024-06-20 10:18AM EDT | 930.00 | 182.78 | 211.50 | 215.20 | 0.00 | - | 1 | 32 | 64.97% |
| SMCI250117P00940000 | 2024-06-20 9:33AM EDT | 940.00 | 185.00 | 217.50 | 222.70 | 0.00 | - | 5 | 49 | 65.00% |
| SMCI250117P00950000 | 2024-06-21 1:13PM EDT | 950.00 | 212.00 | 224.50 | 227.70 | 0.00 | - | 25 | 97 | 64.70% |
| SMCI250117P00960000 | 2024-06-20 11:07AM EDT | 960.00 | 193.50 | 230.00 | 236.80 | 0.00 | - | 10 | 32 | 64.88% |
| SMCI250117P00970000 | 2024-06-24 10:33AM EDT | 970.00 | 253.00 | 237.60 | 243.20 | 0.00 | - | 1 | 30 | 64.91% |
| SMCI250117P00980000 | 2024-06-21 9:33AM EDT | 980.00 | 236.15 | 243.80 | 249.80 | 0.00 | - | 1 | 25 | 64.68% |
| SMCI250117P00990000 | 2024-06-24 2:24PM EDT | 990.00 | 275.25 | 251.30 | 255.60 | 0.00 | - | 7 | 44 | 64.51% |
| SMCI250117P01000000 | 2024-06-26 11:10AM EDT | 1,000.00 | 282.50 | 258.20 | 261.90 | 0.00 | - | 1 | 205 | 64.30% |
| SMCI250117P01010000 | 2024-04-02 11:38AM EDT | 1,010.00 | 248.00 | 324.80 | 339.30 | 0.00 | - | 1 | 4 | 89.80% |
| SMCI250117P01020000 | 2024-06-21 9:51AM EDT | 1,020.00 | 278.33 | 270.70 | 278.00 | 0.00 | - | 10 | 30 | 64.23% |
| SMCI250117P01030000 | 2024-05-07 2:22PM EDT | 1,030.00 | 310.90 | 322.90 | 331.00 | 0.00 | - | 2 | 64 | 82.08% |
| SMCI250117P01040000 | 2024-06-24 1:38PM EDT | 1,040.00 | 308.97 | 282.10 | 292.60 | 0.00 | - | 2 | 16 | 63.53% |
| SMCI250117P01050000 | 2024-06-26 11:22AM EDT | 1,050.00 | 321.70 | 289.10 | 297.90 | 0.00 | - | 1 | 20 | 63.00% |
| SMCI250117P01060000 | 2024-06-26 11:18AM EDT | 1,060.00 | 330.00 | 295.90 | 304.60 | 0.00 | - | 4 | 10 | 62.68% |
| SMCI250117P01070000 | 2024-05-14 9:41AM EDT | 1,070.00 | 352.32 | 340.30 | 355.80 | 0.00 | - | 1 | 11 | 78.70% |
| SMCI250117P01080000 | 2024-06-21 12:16PM EDT | 1,080.00 | 298.20 | 312.60 | 324.40 | 0.00 | - | 1 | 10 | 63.88% |
| SMCI250117P01090000 | 2024-06-03 10:34AM EDT | 1,090.00 | 384.01 | 322.30 | 329.90 | 0.00 | - | 1 | 24 | 63.83% |
| SMCI250117P01100000 | 2024-06-20 9:47AM EDT | 1,100.00 | 274.70 | 329.60 | 335.40 | 0.00 | - | 1 | 379 | 63.26% |
| SMCI250117P01110000 | 2024-06-24 10:23AM EDT | 1,110.00 | 346.50 | 338.40 | 344.80 | 0.00 | - | 1 | 10 | 63.78% |
| SMCI250117P01120000 | 2024-06-21 10:49AM EDT | 1,120.00 | 337.90 | 344.10 | 351.80 | 0.00 | - | 1 | 34 | 63.14% |
| SMCI250117P01130000 | 2024-06-24 12:07PM EDT | 1,130.00 | 370.90 | 349.30 | 362.20 | 0.00 | - | 3 | 16 | 63.08% |
| SMCI250117P01140000 | 2024-06-21 10:49AM EDT | 1,140.00 | 352.70 | 360.20 | 368.00 | 0.00 | - | 1 | 33 | 63.22% |
| SMCI250117P01150000 | 2024-06-21 10:52AM EDT | 1,150.00 | 358.00 | 366.60 | 377.30 | 0.00 | - | 1 | 17 | 63.13% |
| SMCI250117P01160000 | 2024-06-21 10:49AM EDT | 1,160.00 | 367.80 | 372.80 | 385.70 | 0.00 | - | 1 | 13 | 62.79% |
| SMCI250117P01170000 | 2024-06-21 10:49AM EDT | 1,170.00 | 375.40 | 380.50 | 393.70 | 0.00 | - | 1 | 5 | 62.65% |
| SMCI250117P01180000 | 2024-06-21 10:47AM EDT | 1,180.00 | 383.00 | 389.70 | 401.90 | 0.00 | - | 1 | 34 | 62.86% |
| SMCI250117P01190000 | 2024-06-21 10:49AM EDT | 1,190.00 | 390.70 | 396.70 | 409.60 | 0.00 | - | 1 | 15 | 62.47% |
| SMCI250117P01200000 | 2024-06-26 11:50AM EDT | 1,200.00 | 442.00 | 407.50 | 415.60 | 0.00 | - | 1 | 79 | 62.51% |
| SMCI250117P01210000 | 2024-06-21 10:48AM EDT | 1,210.00 | 406.60 | 416.70 | 425.60 | 0.00 | - | 1 | 33 | 63.06% |
| SMCI250117P01220000 | 2024-03-26 3:38PM EDT | 1,220.00 | 379.30 | 487.50 | 499.50 | 0.00 | - | 2 | 11 | 89.86% |
| SMCI250117P01230000 | 2024-03-26 1:45PM EDT | 1,230.00 | 372.70 | 498.70 | 508.10 | 0.00 | - | 2 | 6 | 90.59% |
| SMCI250117P01240000 | 2024-06-20 9:33AM EDT | 1,240.00 | 387.10 | 439.00 | 448.70 | 0.00 | - | 2 | 4 | 61.87% |
| SMCI250117P01250000 | 2024-04-19 12:36PM EDT | 1,250.00 | 543.45 | 430.40 | 442.50 | 0.00 | - | 1 | 17 | 54.04% |
| SMCI250117P01260000 | 2024-05-31 11:48AM EDT | 1,260.00 | 526.39 | 454.40 | 466.60 | 0.00 | - | 2 | 13 | 61.65% |
| SMCI250117P01270000 | 2024-05-24 2:52PM EDT | 1,270.00 | 453.50 | 439.50 | 451.60 | 0.00 | - | 9 | 10 | 52.73% |
| SMCI250117P01280000 | 2024-06-24 12:43PM EDT | 1,280.00 | 494.10 | 471.00 | 486.70 | 0.00 | - | 1 | 4 | 62.18% |
| SMCI250117P01290000 | 2024-06-24 12:21PM EDT | 1,290.00 | 503.10 | 479.40 | 491.30 | 0.00 | - | 9 | 14 | 61.11% |
| SMCI250117P01300000 | 2024-06-26 3:22PM EDT | 1,300.00 | 519.57 | 489.60 | 499.60 | 0.00 | - | 1 | 13 | 61.36% |
| SMCI250117P01310000 | 2024-05-30 11:16AM EDT | 1,310.00 | 535.30 | 496.30 | 509.10 | 0.00 | - | 2 | 26 | 61.03% |
| SMCI250117P01320000 | 2024-05-01 9:45AM EDT | 1,320.00 | 608.00 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| SMCI250117P01340000 | 2024-04-18 3:57PM EDT | 1,340.00 | 504.00 | 501.40 | 514.60 | 0.00 | - | 4 | 11 | 52.76% |
| SMCI250117P01360000 | 2024-06-24 12:16PM EDT | 1,360.00 | 564.40 | 540.70 | 554.50 | 0.00 | - | 1 | 13 | 61.32% |
| SMCI250117P01380000 | 2024-06-26 2:06PM EDT | 1,380.00 | 592.00 | 560.70 | 569.30 | 0.00 | - | 1 | 22 | 61.02% |
| SMCI250117P01400000 | 2024-05-24 9:42AM EDT | 1,400.00 | 580.00 | 546.80 | 559.50 | 0.00 | - | 1 | 26 | 44.67% |
| SMCI250117P01420000 | 2024-03-25 11:12AM EDT | 1,420.00 | 515.50 | 680.90 | 691.60 | 0.00 | - | 1 | 1 | 100.46% |
| SMCI250117P01440000 | 2024-05-20 12:11PM EDT | 1,440.00 | 595.40 | 570.80 | 583.00 | 0.00 | - | 2 | 18 | 0.00% |
| SMCI250117P01460000 | 2024-05-31 11:25AM EDT | 1,460.00 | 705.38 | 627.50 | 640.50 | 0.00 | - | 1 | 20 | 58.57% |
| SMCI250117P01480000 | 2024-04-23 9:51AM EDT | 1,480.00 | 751.22 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| SMCI250117P01500000 | 2024-05-13 3:00PM EDT | 1,500.00 | 728.01 | 730.70 | 737.70 | 0.00 | - | 1 | 94 | 91.38% |
| SMCI250117P01520000 | 2024-02-20 12:09PM EDT | 1,520.00 | 836.20 | 638.10 | 654.10 | 0.00 | - | - | 3 | 0.00% |
| SMCI250117P01540000 | 2024-04-22 9:30AM EDT | 1,540.00 | 833.59 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SMCI250117P01560000 | 2024-05-29 1:19PM EDT | 1,560.00 | 739.79 | 718.00 | 731.70 | 0.00 | - | 1 | 15 | 56.37% |
| SMCI250117P01580000 | 2024-04-05 2:00PM EDT | 1,580.00 | 704.10 | 802.50 | 812.70 | 0.00 | - | 6 | 35 | 92.53% |
| SMCI250117P01600000 | 2024-06-20 10:05AM EDT | 1,600.00 | 670.58 | 756.30 | 768.50 | 0.00 | - | 1 | 74 | 55.86% |
| SMCI250117P01610000 | 2024-03-28 1:51PM EDT | 1,610.00 | 685.80 | 780.20 | 789.90 | 0.00 | - | 2 | 2 | 66.03% |
| SMCI250117P01620000 | 2024-03-06 10:30AM EDT | 1,620.00 | 656.40 | 716.60 | 728.60 | 0.00 | - | 1 | 1 | 0.00% |
| SMCI250117P01640000 | 2024-03-12 12:57PM EDT | 1,640.00 | 659.30 | 739.20 | 753.50 | 0.00 | - | - | 2 | 0.00% |
| SMCI250117P01650000 | 2024-03-06 10:30AM EDT | 1,650.00 | 679.90 | 740.40 | 754.60 | 0.00 | - | 1 | 1 | 0.00% |
| SMCI250117P01670000 | 2024-06-13 11:56AM EDT | 1,670.00 | 826.10 | 820.20 | 834.50 | 0.00 | - | 1 | 0 | 53.25% |
| SMCI250117P01680000 | 2024-04-17 10:01AM EDT | 1,680.00 | 744.40 | 802.90 | 817.00 | 0.00 | - | - | 1 | 0.00% |
| SMCI250117P01690000 | 2024-04-03 11:19AM EDT | 1,690.00 | 759.80 | 906.40 | 919.90 | 0.00 | - | 4 | 5 | 95.60% |
| SMCI250117P01700000 | 2024-05-01 10:08AM EDT | 1,700.00 | 976.65 | 912.90 | 928.40 | 0.00 | - | 4 | 8 | 94.86% |
| SMCI250117P01710000 | 2024-04-05 2:00PM EDT | 1,710.00 | 818.00 | 924.20 | 938.00 | 0.00 | - | 4 | 4 | 95.51% |
| SMCI250117P01720000 | 2024-03-08 4:42PM EDT | 1,720.00 | 730.00 | 812.20 | 827.70 | 0.00 | - | 1 | 1 | 0.00% |
| SMCI250117P01740000 | 2024-03-28 1:51PM EDT | 1,740.00 | 796.40 | 899.10 | 909.40 | 0.00 | - | 16 | 9 | 62.76% |
| SMCI250117P01750000 | 2024-04-08 11:03AM EDT | 1,750.00 | 861.19 | 922.50 | 935.30 | 0.00 | - | 4 | 9 | 74.21% |
| SMCI250117P01760000 | 2024-03-19 9:35AM EDT | 1,760.00 | 905.80 | 859.30 | 872.70 | 0.00 | - | 1 | 1 | 0.00% |
| SMCI250117P01770000 | 2024-05-31 9:56AM EDT | 1,770.00 | 977.60 | 917.30 | 929.30 | 0.00 | - | 1 | 0 | 50.75% |
| SMCI250117P01780000 | 2024-06-18 3:10PM EDT | 1,780.00 | 882.72 | 926.20 | 939.70 | 0.00 | - | 2 | 4 | 50.42% |
| SMCI250117P01800000 | 2024-06-21 9:45AM EDT | 1,800.00 | 919.05 | 943.60 | 957.90 | 0.00 | - | 1 | 11 | 58.28% |
| SMCI250117P01810000 | 2024-04-08 11:36AM EDT | 1,810.00 | 920.52 | 980.60 | 993.80 | 0.00 | - | 1 | 0 | 75.29% |
| SMCI250117P01820000 | 2024-06-24 3:11PM EDT | 1,820.00 | 991.40 | 962.00 | 977.50 | 0.00 | - | 5 | 6 | 58.42% |
| SMCI250117P01830000 | 2024-06-14 9:40AM EDT | 1,830.00 | 997.00 | 972.00 | 989.30 | 0.00 | - | 1 | 2 | 60.86% |
| SMCI250117P01840000 | 2024-06-26 9:31AM EDT | 1,840.00 | 992.83 | 984.50 | 994.70 | -14.49 | -1.44% | 1 | 82 | 55.18% |
© 2024 Yahoo. All rights reserved.