UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.84 -0.52 (-0.62%) GOLD FUTURES
2,328.90 -13.20 (-0.56%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,532.85 -1,697.88 (-3.19%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240426C00550000 | 2024-04-24 12:11PM EDT | 550.00 | 191.50 | 201.00 | 208.20 | -12.50 | -6.13% | 2 | 26 | 225.98% |
| SMCI240426C00560000 | 2024-04-23 12:24PM EDT | 560.00 | 200.00 | 191.40 | 198.70 | 0.00 | - | 12 | 14 | 144.34% |
| SMCI240426C00570000 | 2024-04-24 12:11PM EDT | 570.00 | 172.50 | 181.70 | 191.30 | -12.50 | -6.76% | 3 | 11 | 178.52% |
| SMCI240426C00580000 | 2024-04-22 11:48AM EDT | 580.00 | 121.80 | 171.20 | 178.70 | 0.00 | - | 4 | 5 | 123.24% |
| SMCI240426C00590000 | 2024-04-22 11:48AM EDT | 590.00 | 112.45 | 161.60 | 168.50 | 0.00 | - | 16 | 11 | 121.78% |
| SMCI240426C00600000 | 2024-04-24 3:13PM EDT | 600.00 | 153.00 | 151.50 | 158.50 | -13.10 | -7.89% | 57 | 96 | 111.91% |
| SMCI240426C00610000 | 2024-04-22 12:41PM EDT | 610.00 | 101.60 | 141.60 | 149.00 | 0.00 | - | 4 | 4 | 116.41% |
| SMCI240426C00615000 | 2024-04-23 10:25AM EDT | 615.00 | 168.40 | 136.80 | 144.10 | 0.00 | - | 1 | 19 | 116.80% |
| SMCI240426C00620000 | 2024-04-24 1:36PM EDT | 620.00 | 142.45 | 131.90 | 141.60 | +56.85 | +66.41% | 1 | 6 | 136.67% |
| SMCI240426C00625000 | 2024-04-23 1:32PM EDT | 625.00 | 125.50 | 125.80 | 135.80 | 0.00 | - | 1 | 2 | 116.65% |
| SMCI240426C00630000 | 2024-04-24 12:56PM EDT | 630.00 | 122.00 | 122.50 | 129.30 | -16.00 | -11.59% | 7 | 9 | 114.40% |
| SMCI240426C00640000 | 2024-03-12 1:17PM EDT | 640.00 | 521.09 | 295.80 | 304.80 | 0.00 | - | - | 1 | 979.21% |
| SMCI240426C00650000 | 2024-04-24 12:44PM EDT | 650.00 | 95.50 | 103.90 | 112.40 | -18.70 | -16.37% | 21 | 150 | 124.59% |
| SMCI240426C00660000 | 2024-04-24 1:29PM EDT | 660.00 | 103.70 | 93.00 | 100.20 | -28.70 | -21.68% | 4 | 7 | 99.00% |
| SMCI240426C00665000 | 2024-04-24 1:57PM EDT | 665.00 | 97.00 | 88.00 | 95.10 | -8.90 | -8.40% | 5 | 5 | 93.99% |
| SMCI240426C00670000 | 2024-04-24 10:39AM EDT | 670.00 | 113.80 | 83.50 | 90.80 | +12.80 | +12.67% | 1 | 46 | 95.97% |
| SMCI240426C00675000 | 2024-04-24 11:58AM EDT | 675.00 | 74.20 | 78.10 | 85.80 | -30.90 | -29.40% | 2 | 32 | 89.42% |
| SMCI240426C00680000 | 2024-04-24 3:20PM EDT | 680.00 | 74.67 | 74.90 | 81.40 | -30.53 | -29.02% | 4 | 176 | 95.35% |
| SMCI240426C00690000 | 2024-04-24 3:23PM EDT | 690.00 | 66.89 | 67.50 | 72.30 | -11.11 | -14.24% | 19 | 125 | 97.57% |
| SMCI240426C00695000 | 2024-04-24 2:08PM EDT | 695.00 | 64.50 | 63.90 | 67.40 | -11.60 | -15.24% | 18 | 162 | 96.78% |
| SMCI240426C00700000 | 2024-04-24 3:59PM EDT | 700.00 | 61.00 | 58.70 | 63.10 | -8.45 | -12.17% | 147 | 500 | 92.69% |
| SMCI240426C00705000 | 2024-04-24 3:18PM EDT | 705.00 | 54.20 | 55.40 | 59.50 | -10.90 | -16.74% | 45 | 206 | 95.34% |
| SMCI240426C00710000 | 2024-04-24 3:22PM EDT | 710.00 | 48.60 | 51.70 | 54.80 | -14.50 | -22.98% | 51 | 173 | 93.37% |
| SMCI240426C00715000 | 2024-04-24 1:01PM EDT | 715.00 | 47.30 | 47.60 | 51.00 | -12.68 | -21.14% | 62 | 161 | 92.16% |
| SMCI240426C00720000 | 2024-04-24 3:46PM EDT | 720.00 | 45.74 | 42.70 | 47.60 | -6.21 | -11.95% | 356 | 291 | 89.59% |
| SMCI240426C00725000 | 2024-04-24 3:53PM EDT | 725.00 | 43.80 | 40.50 | 43.20 | -6.58 | -13.06% | 88 | 225 | 90.23% |
| SMCI240426C00730000 | 2024-04-24 3:37PM EDT | 730.00 | 36.30 | 36.70 | 40.40 | -9.96 | -21.53% | 592 | 302 | 90.20% |
| SMCI240426C00735000 | 2024-04-24 3:44PM EDT | 735.00 | 36.70 | 34.10 | 36.30 | -6.30 | -14.65% | 131 | 191 | 89.36% |
| SMCI240426C00740000 | 2024-04-24 3:58PM EDT | 740.00 | 32.00 | 31.00 | 32.40 | -7.70 | -19.40% | 961 | 469 | 87.38% |
| SMCI240426C00745000 | 2024-04-24 3:57PM EDT | 745.00 | 28.30 | 28.20 | 29.70 | -12.10 | -29.95% | 584 | 236 | 87.68% |
| SMCI240426C00750000 | 2024-04-24 3:59PM EDT | 750.00 | 26.50 | 25.50 | 27.10 | -7.00 | -20.90% | 2,810 | 744 | 87.73% |
| SMCI240426C00755000 | 2024-04-24 3:59PM EDT | 755.00 | 23.94 | 23.10 | 24.00 | -7.16 | -23.02% | 650 | 225 | 86.79% |
| SMCI240426C00760000 | 2024-04-24 3:59PM EDT | 760.00 | 21.30 | 20.80 | 22.20 | -6.60 | -23.66% | 1,702 | 594 | 87.81% |
| SMCI240426C00765000 | 2024-04-24 3:59PM EDT | 765.00 | 19.37 | 18.80 | 19.50 | -6.67 | -25.61% | 796 | 372 | 87.13% |
| SMCI240426C00770000 | 2024-04-24 3:56PM EDT | 770.00 | 17.62 | 15.00 | 18.00 | -5.48 | -23.72% | 1,926 | 734 | 84.70% |
| SMCI240426C00775000 | 2024-04-24 3:56PM EDT | 775.00 | 15.50 | 15.20 | 16.20 | -6.40 | -29.22% | 843 | 520 | 88.65% |
| SMCI240426C00780000 | 2024-04-24 3:58PM EDT | 780.00 | 13.97 | 13.50 | 14.50 | -5.73 | -29.09% | 2,349 | 1,455 | 88.67% |
| SMCI240426C00785000 | 2024-04-24 3:57PM EDT | 785.00 | 12.40 | 11.00 | 13.00 | -5.70 | -31.49% | 994 | 246 | 86.89% |
| SMCI240426C00790000 | 2024-04-24 3:59PM EDT | 790.00 | 11.00 | 9.90 | 11.60 | -5.40 | -32.93% | 1,474 | 598 | 87.55% |
| SMCI240426C00795000 | 2024-04-24 3:57PM EDT | 795.00 | 9.74 | 8.60 | 11.00 | -5.26 | -35.07% | 857 | 284 | 89.01% |
| SMCI240426C00800000 | 2024-04-24 3:59PM EDT | 800.00 | 8.87 | 8.60 | 9.10 | -4.63 | -34.30% | 6,934 | 2,054 | 90.04% |
| SMCI240426C00805000 | 2024-04-24 3:53PM EDT | 805.00 | 8.50 | 6.90 | 11.40 | -3.60 | -29.75% | 705 | 294 | 96.55% |
| SMCI240426C00810000 | 2024-04-24 3:56PM EDT | 810.00 | 6.90 | 6.90 | 8.00 | -4.60 | -40.00% | 1,265 | 1,004 | 93.26% |
| SMCI240426C00815000 | 2024-04-24 3:58PM EDT | 815.00 | 6.41 | 6.00 | 6.70 | -4.09 | -38.95% | 715 | 270 | 92.19% |
| SMCI240426C00820000 | 2024-04-24 3:59PM EDT | 820.00 | 5.80 | 5.40 | 6.00 | -3.50 | -37.63% | 1,457 | 703 | 93.03% |
| SMCI240426C00825000 | 2024-04-24 3:59PM EDT | 825.00 | 5.09 | 4.80 | 5.60 | -3.41 | -40.12% | 2,432 | 356 | 94.37% |
| SMCI240426C00830000 | 2024-04-24 3:59PM EDT | 830.00 | 4.50 | 4.30 | 4.60 | -3.40 | -43.04% | 955 | 437 | 93.77% |
| SMCI240426C00835000 | 2024-04-24 3:59PM EDT | 835.00 | 4.20 | 3.90 | 5.10 | -3.30 | -44.00% | 395 | 512 | 98.10% |
| SMCI240426C00840000 | 2024-04-24 3:54PM EDT | 840.00 | 3.60 | 3.30 | 4.60 | -3.40 | -48.57% | 773 | 556 | 98.17% |
| SMCI240426C00845000 | 2024-04-24 3:59PM EDT | 845.00 | 3.20 | 2.95 | 3.50 | -3.07 | -48.96% | 404 | 405 | 96.41% |
| SMCI240426C00850000 | 2024-04-24 3:59PM EDT | 850.00 | 2.99 | 2.90 | 3.10 | -2.74 | -47.82% | 5,521 | 1,326 | 98.14% |
| SMCI240426C00855000 | 2024-04-24 3:55PM EDT | 855.00 | 2.70 | 2.40 | 3.00 | -2.63 | -49.34% | 648 | 156 | 99.00% |
| SMCI240426C00860000 | 2024-04-24 3:59PM EDT | 860.00 | 2.45 | 2.20 | 2.70 | -2.55 | -51.00% | 539 | 254 | 100.02% |
| SMCI240426C00865000 | 2024-04-24 3:51PM EDT | 865.00 | 2.30 | 1.95 | 2.40 | -2.35 | -50.54% | 454 | 253 | 100.54% |
| SMCI240426C00870000 | 2024-04-24 3:59PM EDT | 870.00 | 1.95 | 1.90 | 2.30 | -2.34 | -54.55% | 615 | 375 | 102.93% |
| SMCI240426C00875000 | 2024-04-24 3:51PM EDT | 875.00 | 2.10 | 1.75 | 1.90 | -2.00 | -48.78% | 402 | 343 | 102.93% |
| SMCI240426C00880000 | 2024-04-24 3:58PM EDT | 880.00 | 1.59 | 1.40 | 1.95 | -2.11 | -57.03% | 532 | 337 | 104.10% |
| SMCI240426C00885000 | 2024-04-24 3:58PM EDT | 885.00 | 1.45 | 1.35 | 1.65 | -1.95 | -57.35% | 190 | 308 | 104.74% |
| SMCI240426C00890000 | 2024-04-24 3:59PM EDT | 890.00 | 1.30 | 1.30 | 1.45 | -1.90 | -59.38% | 581 | 479 | 105.86% |
| SMCI240426C00895000 | 2024-04-24 3:49PM EDT | 895.00 | 1.45 | 1.20 | 1.40 | -1.65 | -53.23% | 351 | 152 | 107.54% |
| SMCI240426C00897500 | 2024-04-24 3:59PM EDT | 897.50 | 1.20 | 1.00 | 1.35 | -2.40 | -66.67% | 88 | 64 | 106.93% |
| SMCI240426C00900000 | 2024-04-24 3:59PM EDT | 900.00 | 1.20 | 1.20 | 1.25 | -1.55 | -56.36% | 6,573 | 2,466 | 109.13% |
| SMCI240426C00902500 | 2024-04-24 3:56PM EDT | 902.50 | 1.00 | 0.90 | 1.40 | -1.75 | -63.64% | 175 | 91 | 109.25% |
| SMCI240426C00905000 | 2024-04-24 3:59PM EDT | 905.00 | 1.10 | 1.00 | 1.25 | -1.60 | -59.26% | 183 | 260 | 110.16% |
| SMCI240426C00907500 | 2024-04-24 3:49PM EDT | 907.50 | 0.95 | 0.90 | 1.30 | -2.10 | -68.85% | 44 | 63 | 111.08% |
| SMCI240426C00910000 | 2024-04-24 3:59PM EDT | 910.00 | 0.99 | 0.90 | 1.15 | -1.51 | -60.40% | 237 | 232 | 111.04% |
| SMCI240426C00912500 | 2024-04-24 3:58PM EDT | 912.50 | 0.85 | 0.85 | 1.15 | -1.66 | -66.14% | 58 | 35 | 111.87% |
| SMCI240426C00915000 | 2024-04-24 3:57PM EDT | 915.00 | 0.90 | 0.75 | 1.05 | -1.48 | -62.18% | 262 | 125 | 111.18% |
| SMCI240426C00917500 | 2024-04-24 1:58PM EDT | 917.50 | 0.95 | 0.75 | 1.15 | -2.05 | -68.33% | 24 | 81 | 113.48% |
| SMCI240426C00920000 | 2024-04-24 3:59PM EDT | 920.00 | 0.90 | 0.75 | 1.05 | -1.40 | -60.87% | 143 | 269 | 113.75% |
| SMCI240426C00925000 | 2024-04-24 3:55PM EDT | 925.00 | 1.00 | 0.70 | 0.95 | -1.20 | -54.55% | 224 | 193 | 114.65% |
| SMCI240426C00930000 | 2024-04-24 3:53PM EDT | 930.00 | 0.80 | 0.65 | 0.90 | -1.13 | -58.55% | 148 | 360 | 115.97% |
| SMCI240426C00935000 | 2024-04-24 3:54PM EDT | 935.00 | 0.82 | 0.60 | 0.85 | -0.98 | -54.44% | 97 | 312 | 117.19% |
| SMCI240426C00940000 | 2024-04-24 3:53PM EDT | 940.00 | 0.74 | 0.40 | 0.80 | -1.43 | -65.90% | 101 | 176 | 116.21% |
| SMCI240426C00945000 | 2024-04-24 1:26PM EDT | 945.00 | 0.75 | 0.50 | 0.80 | -0.90 | -54.55% | 76 | 210 | 119.97% |
| SMCI240426C00950000 | 2024-04-24 3:57PM EDT | 950.00 | 0.60 | 0.55 | 0.60 | -1.10 | -64.71% | 1,411 | 924 | 120.12% |
| SMCI240426C00955000 | 2024-04-24 12:20PM EDT | 955.00 | 0.53 | 0.45 | 0.70 | -1.02 | -65.81% | 21 | 122 | 122.41% |
| SMCI240426C00960000 | 2024-04-24 3:46PM EDT | 960.00 | 0.50 | 0.50 | 0.60 | -1.00 | -66.67% | 122 | 344 | 123.93% |
| SMCI240426C00965000 | 2024-04-24 1:51PM EDT | 965.00 | 0.65 | 0.40 | 0.60 | -1.03 | -61.31% | 26 | 289 | 124.46% |
| SMCI240426C00970000 | 2024-04-24 3:46PM EDT | 970.00 | 0.55 | 0.30 | 0.60 | -0.70 | -56.00% | 240 | 372 | 124.81% |
| SMCI240426C00975000 | 2024-04-24 2:26PM EDT | 975.00 | 0.43 | 0.30 | 0.60 | -0.72 | -62.61% | 94 | 232 | 127.00% |
| SMCI240426C00980000 | 2024-04-24 3:59PM EDT | 980.00 | 0.46 | 0.10 | 0.75 | -0.69 | -60.00% | 92 | 222 | 128.13% |
| SMCI240426C00985000 | 2024-04-24 3:43PM EDT | 985.00 | 0.60 | 0.15 | 0.60 | -0.50 | -45.45% | 56 | 209 | 128.13% |
| SMCI240426C00990000 | 2024-04-24 3:48PM EDT | 990.00 | 0.40 | 0.25 | 0.65 | -0.65 | -61.90% | 87 | 200 | 133.40% |
| SMCI240426C00995000 | 2024-04-24 2:02PM EDT | 995.00 | 0.40 | 0.25 | 0.65 | -1.05 | -72.41% | 65 | 196 | 135.50% |
| SMCI240426C01000000 | 2024-04-24 3:55PM EDT | 1,000.00 | 0.35 | 0.30 | 0.35 | -0.85 | -70.83% | 2,429 | 2,458 | 131.93% |
| SMCI240426C01005000 | 2024-04-24 12:34PM EDT | 1,005.00 | 0.35 | 0.00 | 0.50 | -0.65 | -65.00% | 155 | 141 | 129.69% |
| SMCI240426C01010000 | 2024-04-24 3:52PM EDT | 1,010.00 | 0.32 | 0.30 | 0.50 | -0.68 | -68.00% | 47 | 211 | 139.55% |
| SMCI240426C01015000 | 2024-04-24 1:37PM EDT | 1,015.00 | 0.30 | 0.00 | 0.50 | -0.40 | -57.14% | 66 | 115 | 133.59% |
| SMCI240426C01020000 | 2024-04-24 2:54PM EDT | 1,020.00 | 0.25 | 0.25 | 0.30 | -0.59 | -70.24% | 207 | 245 | 137.01% |
| SMCI240426C01025000 | 2024-04-24 2:43PM EDT | 1,025.00 | 0.15 | 0.15 | 0.30 | -0.60 | -80.00% | 15 | 216 | 135.74% |
| SMCI240426C01030000 | 2024-04-24 2:17PM EDT | 1,030.00 | 0.22 | 0.15 | 0.35 | -0.58 | -72.50% | 46 | 148 | 139.26% |
| SMCI240426C01035000 | 2024-04-24 2:42PM EDT | 1,035.00 | 0.15 | 0.00 | 0.40 | -0.70 | -82.35% | 5 | 69 | 137.60% |
| SMCI240426C01040000 | 2024-04-24 3:19PM EDT | 1,040.00 | 0.20 | 0.10 | 0.20 | -0.75 | -78.95% | 139 | 201 | 135.16% |
| SMCI240426C01045000 | 2024-04-24 1:38PM EDT | 1,045.00 | 0.25 | 0.10 | 0.30 | -0.45 | -64.29% | 31 | 85 | 141.21% |
| SMCI240426C01050000 | 2024-04-24 3:53PM EDT | 1,050.00 | 0.25 | 0.15 | 0.20 | -0.40 | -61.54% | 269 | 713 | 141.02% |
| SMCI240426C01055000 | 2024-04-24 1:10PM EDT | 1,055.00 | 0.15 | 0.05 | 0.25 | -0.45 | -75.00% | 18 | 119 | 140.43% |
| SMCI240426C01060000 | 2024-04-24 2:30PM EDT | 1,060.00 | 0.20 | 0.10 | 0.20 | -0.35 | -63.64% | 164 | 350 | 142.19% |
| SMCI240426C01065000 | 2024-04-24 3:52PM EDT | 1,065.00 | 0.15 | 0.00 | 0.25 | -0.40 | -72.73% | 198 | 156 | 141.21% |
| SMCI240426C01070000 | 2024-04-24 10:47AM EDT | 1,070.00 | 0.12 | 0.05 | 0.35 | -0.58 | -82.86% | 23 | 116 | 150.20% |
| SMCI240426C01075000 | 2024-04-24 3:12PM EDT | 1,075.00 | 0.20 | 0.05 | 0.30 | -0.40 | -66.67% | 7 | 148 | 149.61% |
| SMCI240426C01080000 | 2024-04-24 3:02PM EDT | 1,080.00 | 0.11 | 0.05 | 0.35 | -0.40 | -78.43% | 310 | 139 | 153.61% |
| SMCI240426C01085000 | 2024-04-24 11:54AM EDT | 1,085.00 | 0.25 | 0.10 | 0.15 | -0.25 | -50.00% | 214 | 163 | 147.85% |
| SMCI240426C01090000 | 2024-04-24 2:30PM EDT | 1,090.00 | 0.10 | 0.05 | 0.15 | -0.45 | -81.82% | 13 | 128 | 146.09% |
| SMCI240426C01095000 | 2024-04-24 3:37PM EDT | 1,095.00 | 0.11 | 0.10 | 0.40 | -0.41 | -78.85% | 41 | 62 | 162.70% |
| SMCI240426C01100000 | 2024-04-24 3:48PM EDT | 1,100.00 | 0.10 | 0.05 | 0.10 | -0.35 | -77.78% | 803 | 1,791 | 145.31% |
| SMCI240426C01105000 | 2024-04-24 1:10PM EDT | 1,105.00 | 0.11 | 0.05 | 0.50 | -0.29 | -72.50% | 4 | 111 | 167.97% |
| SMCI240426C01110000 | 2024-04-24 3:48PM EDT | 1,110.00 | 0.10 | 0.05 | 0.10 | -0.23 | -69.70% | 14 | 184 | 148.44% |
| SMCI240426C01115000 | 2024-04-24 1:38PM EDT | 1,115.00 | 0.08 | 0.05 | 0.15 | -0.37 | -82.22% | 9 | 92 | 154.30% |
| SMCI240426C01120000 | 2024-04-24 3:10PM EDT | 1,120.00 | 0.12 | 0.05 | 0.40 | -0.28 | -70.00% | 22 | 165 | 169.34% |
| SMCI240426C01125000 | 2024-04-24 3:10PM EDT | 1,125.00 | 0.11 | 0.05 | 0.20 | -0.29 | -72.50% | 19 | 215 | 160.74% |
| SMCI240426C01130000 | 2024-04-24 1:04PM EDT | 1,130.00 | 0.05 | 0.10 | 0.30 | -0.10 | -66.67% | 38 | 106 | 170.31% |
| SMCI240426C01135000 | 2024-04-24 11:01AM EDT | 1,135.00 | 0.15 | 0.05 | 0.40 | -0.05 | -25.00% | 4 | 50 | 174.22% |
| SMCI240426C01140000 | 2024-04-24 12:51PM EDT | 1,140.00 | 0.10 | 0.05 | 0.40 | -0.15 | -60.00% | 2 | 161 | 175.78% |
| SMCI240426C01145000 | 2024-04-24 12:51PM EDT | 1,145.00 | 0.10 | 0.05 | 0.20 | -0.20 | -66.67% | 12 | 271 | 166.99% |
| SMCI240426C01150000 | 2024-04-24 3:11PM EDT | 1,150.00 | 0.09 | 0.05 | 0.10 | -0.16 | -64.00% | 88 | 666 | 160.55% |
| SMCI240426C01155000 | 2024-04-24 11:29AM EDT | 1,155.00 | 0.15 | 0.05 | 0.40 | -0.25 | -62.50% | 3 | 105 | 180.66% |
| SMCI240426C01160000 | 2024-04-24 12:56PM EDT | 1,160.00 | 0.05 | 0.05 | 0.40 | -0.15 | -75.00% | 17 | 103 | 182.23% |
| SMCI240426C01165000 | 2024-04-24 3:08PM EDT | 1,165.00 | 0.05 | 0.05 | 0.15 | -0.20 | -80.00% | 1 | 85 | 169.53% |
| SMCI240426C01170000 | 2024-04-24 12:48PM EDT | 1,170.00 | 0.05 | 0.05 | 0.40 | -0.15 | -75.00% | 80 | 40 | 185.45% |
| SMCI240426C01175000 | 2024-04-23 3:52PM EDT | 1,175.00 | 0.18 | 0.00 | 0.40 | 0.00 | - | 1 | 19 | 184.77% |
| SMCI240426C01180000 | 2024-04-24 10:03AM EDT | 1,180.00 | 0.19 | 0.05 | 0.40 | -0.01 | -5.00% | 6 | 91 | 188.57% |
| SMCI240426C01185000 | 2024-04-24 10:33AM EDT | 1,185.00 | 0.10 | 0.05 | 0.20 | -0.10 | -50.00% | 13 | 18 | 179.10% |
| SMCI240426C01190000 | 2024-04-24 3:48PM EDT | 1,190.00 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 5 | 47 | 176.76% |
| SMCI240426C01195000 | 2024-04-24 11:25AM EDT | 1,195.00 | 0.10 | 0.05 | 0.15 | -0.34 | -77.27% | 5 | 170 | 178.13% |
| SMCI240426C01200000 | 2024-04-24 3:55PM EDT | 1,200.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 154 | 1,188 | 175.00% |
| SMCI240426C01205000 | 2024-04-23 12:02PM EDT | 1,205.00 | 0.16 | 0.00 | 0.10 | +0.11 | +220.00% | 1 | 59 | 170.31% |
| SMCI240426C01210000 | 2024-04-24 2:01PM EDT | 1,210.00 | 0.05 | 0.00 | 0.25 | -0.10 | -66.67% | 27 | 82 | 186.33% |
| SMCI240426C01215000 | 2024-04-24 11:30AM EDT | 1,215.00 | 0.12 | 0.05 | 0.30 | -0.03 | -20.00% | 7 | 49 | 194.14% |
| SMCI240426C01220000 | 2024-04-24 9:30AM EDT | 1,220.00 | 0.19 | 0.05 | 0.15 | +0.04 | +26.67% | 2 | 364 | 185.16% |
| SMCI240426C01225000 | 2024-04-24 3:52PM EDT | 1,225.00 | 0.06 | 0.05 | 0.10 | -0.09 | -60.00% | 2 | 37 | 182.03% |
| SMCI240426C01230000 | 2024-04-24 11:11AM EDT | 1,230.00 | 0.06 | 0.00 | 0.35 | -0.08 | -57.14% | 1 | 62 | 198.44% |
| SMCI240426C01235000 | 2024-04-22 11:13AM EDT | 1,235.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 24 | 42 | 199.90% |
| SMCI240426C01240000 | 2024-04-24 3:57PM EDT | 1,240.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 6 | 51 | 190.82% |
| SMCI240426C01245000 | 2024-04-23 10:26AM EDT | 1,245.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 32 | 171.09% |
| SMCI240426C01250000 | 2024-04-24 2:59PM EDT | 1,250.00 | 0.03 | 0.00 | 0.10 | -0.12 | -80.00% | 330 | 428 | 182.03% |
| SMCI240426C01255000 | 2024-04-24 12:23PM EDT | 1,255.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 5 | 57 | 189.84% |
| SMCI240426C01260000 | 2024-04-24 2:50PM EDT | 1,260.00 | 0.05 | 0.00 | 0.10 | +0.03 | +150.00% | 37 | 182 | 184.38% |
| SMCI240426C01270000 | 2024-04-24 3:18PM EDT | 1,270.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 31 | 48 | 187.50% |
| SMCI240426C01280000 | 2024-04-24 3:18PM EDT | 1,280.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 19 | 527 | 189.84% |
| SMCI240426C01290000 | 2024-04-24 3:23PM EDT | 1,290.00 | 0.05 | 0.00 | 0.15 | -0.02 | -28.57% | 16 | 94 | 199.22% |
| SMCI240426C01300000 | 2024-04-24 2:49PM EDT | 1,300.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 381 | 653 | 194.53% |
| SMCI240426C01310000 | 2024-04-24 2:17PM EDT | 1,310.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 14 | 217 | 196.88% |
| SMCI240426C01320000 | 2024-04-24 10:57AM EDT | 1,320.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 34 | 420 | 199.61% |
| SMCI240426C01330000 | 2024-04-24 10:44AM EDT | 1,330.00 | 0.08 | 0.00 | 0.05 | -0.02 | -20.00% | 13 | 97 | 191.41% |
| SMCI240426C01340000 | 2024-04-23 3:59PM EDT | 1,340.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 81 | 193.75% |
| SMCI240426C01350000 | 2024-04-24 9:40AM EDT | 1,350.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 8 | 310 | 195.31% |
| SMCI240426C01360000 | 2024-04-23 3:19PM EDT | 1,360.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 45 | 198.44% |
| SMCI240426C01370000 | 2024-04-23 3:38PM EDT | 1,370.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 6 | 139 | 228.91% |
| SMCI240426C01380000 | 2024-04-23 3:11PM EDT | 1,380.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 92 | 203.13% |
| SMCI240426C01390000 | 2024-04-23 3:50PM EDT | 1,390.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 51 | 204.69% |
| SMCI240426C01400000 | 2024-04-24 3:07PM EDT | 1,400.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 30 | 881 | 207.03% |
| SMCI240426C01410000 | 2024-04-23 3:05PM EDT | 1,410.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 82 | 91 | 209.38% |
| SMCI240426C01420000 | 2024-04-23 3:48PM EDT | 1,420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 91 | 125 | 210.94% |
| SMCI240426C01430000 | 2024-04-24 10:23AM EDT | 1,430.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 3 | 127 | 213.28% |
| SMCI240426C01440000 | 2024-04-23 3:47PM EDT | 1,440.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 86 | 134 | 215.63% |
| SMCI240426C01450000 | 2024-04-23 2:53PM EDT | 1,450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 91 | 169 | 217.19% |
| SMCI240426C01460000 | 2024-04-24 10:15AM EDT | 1,460.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 5 | 173 | 219.53% |
| SMCI240426C01470000 | 2024-04-23 2:53PM EDT | 1,470.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 85 | 94 | 221.88% |
| SMCI240426C01480000 | 2024-04-19 2:27PM EDT | 1,480.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 26 | 223.44% |
| SMCI240426C01490000 | 2024-04-19 3:51PM EDT | 1,490.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 62 | 225.00% |
| SMCI240426C01500000 | 2024-04-24 9:30AM EDT | 1,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 780 | 228.13% |
| SMCI240426C01510000 | 2024-04-22 9:44AM EDT | 1,510.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 30 | 229.69% |
| SMCI240426C01520000 | 2024-04-19 3:41PM EDT | 1,520.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 9 | 24 | 231.25% |
| SMCI240426C01530000 | 2024-04-18 1:06PM EDT | 1,530.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 233.59% |
| SMCI240426C01540000 | 2024-04-18 3:46PM EDT | 1,540.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 67 | 209 | 235.94% |
| SMCI240426C01550000 | 2024-04-19 1:05PM EDT | 1,550.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 176 | 237.50% |
| SMCI240426C01560000 | 2024-04-19 11:49AM EDT | 1,560.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 15 | 239.06% |
| SMCI240426C01570000 | 2024-04-19 3:29PM EDT | 1,570.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 10 | 17 | 240.63% |
| SMCI240426C01580000 | 2024-04-19 3:29PM EDT | 1,580.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 19 | 243.75% |
| SMCI240426C01590000 | 2024-04-23 10:30AM EDT | 1,590.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 1 | 12 | 245.31% |
| SMCI240426C01600000 | 2024-04-24 10:10AM EDT | 1,600.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 54 | 246.88% |
| SMCI240426C01610000 | 2024-04-19 1:44PM EDT | 1,610.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 76 | 248.44% |
| SMCI240426C01620000 | 2024-04-19 9:31AM EDT | 1,620.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 70 | 250.00% |
| SMCI240426C01630000 | 2024-04-16 10:28AM EDT | 1,630.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 252.34% |
| SMCI240426C01640000 | 2024-04-18 10:55AM EDT | 1,640.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 254.69% |
| SMCI240426C01650000 | 2024-04-18 10:13AM EDT | 1,650.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 2 | 18 | 256.25% |
| SMCI240426C01660000 | 2024-03-19 10:21AM EDT | 1,660.00 | 6.23 | 0.00 | 0.30 | 0.00 | - | 1 | 0 | 297.66% |
| SMCI240426C01670000 | 2024-04-17 9:30AM EDT | 1,670.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 259.38% |
| SMCI240426C01680000 | 2024-04-08 9:41AM EDT | 1,680.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 260.94% |
| SMCI240426C01690000 | 2024-04-10 10:18AM EDT | 1,690.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 262.50% |
| SMCI240426C01700000 | 2024-04-22 9:57AM EDT | 1,700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 40 | 264.06% |
| SMCI240426C01710000 | 2024-04-23 10:45AM EDT | 1,710.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 267.19% |
| SMCI240426C01720000 | 2024-04-19 2:36PM EDT | 1,720.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 268.75% |
| SMCI240426C01730000 | 2024-04-19 9:54AM EDT | 1,730.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 57 | 270.31% |
| SMCI240426C01740000 | 2024-04-17 11:25AM EDT | 1,740.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 271.88% |
| SMCI240426C01750000 | 2024-04-24 3:03PM EDT | 1,750.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 2 | 8 | 273.44% |
| SMCI240426C01760000 | 2024-03-26 9:31AM EDT | 1,760.00 | 12.20 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 275.00% |
| SMCI240426C01770000 | 2024-04-19 3:16PM EDT | 1,770.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 276.56% |
| SMCI240426C01780000 | 2024-03-19 9:51AM EDT | 1,780.00 | 4.65 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 328.91% |
| SMCI240426C01790000 | 2024-04-18 11:21AM EDT | 1,790.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | - | 1 | 279.69% |
| SMCI240426C01800000 | 2024-04-22 3:42PM EDT | 1,800.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 185 | 281.25% |
| SMCI240426C01810000 | 2024-04-17 11:11AM EDT | 1,810.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 5 | 25 | 282.81% |
| SMCI240426C01820000 | 2024-04-08 10:12AM EDT | 1,820.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 284.38% |
| SMCI240426C01830000 | 2024-04-17 1:44PM EDT | 1,830.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 11 | 13 | 285.94% |
| SMCI240426C01840000 | 2024-04-24 9:58AM EDT | 1,840.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 447 | 287.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240426P00550000 | 2024-04-24 3:45PM EDT | 550.00 | 0.10 | 0.20 | 0.35 | -0.15 | -60.00% | 474 | 1,246 | 148.63% |
| SMCI240426P00560000 | 2024-04-24 3:14PM EDT | 560.00 | 0.20 | 0.05 | 0.60 | -0.05 | -20.00% | 25 | 197 | 144.14% |
| SMCI240426P00570000 | 2024-04-24 3:52PM EDT | 570.00 | 0.30 | 0.25 | 0.45 | -0.20 | -40.00% | 177 | 291 | 137.79% |
| SMCI240426P00580000 | 2024-04-24 3:59PM EDT | 580.00 | 0.40 | 0.10 | 0.50 | -0.30 | -42.86% | 113 | 178 | 127.64% |
| SMCI240426P00590000 | 2024-04-24 3:58PM EDT | 590.00 | 0.45 | 0.15 | 0.50 | -0.20 | -30.77% | 419 | 235 | 121.58% |
| SMCI240426P00600000 | 2024-04-24 3:59PM EDT | 600.00 | 0.46 | 0.45 | 0.55 | -0.34 | -42.50% | 1,664 | 1,893 | 121.39% |
| SMCI240426P00605000 | 2024-04-24 3:55PM EDT | 605.00 | 0.43 | 0.25 | 0.90 | -0.37 | -46.25% | 36 | 103 | 120.12% |
| SMCI240426P00610000 | 2024-04-24 1:39PM EDT | 610.00 | 0.66 | 0.40 | 0.80 | -0.04 | -5.71% | 329 | 265 | 117.04% |
| SMCI240426P00615000 | 2024-04-24 3:52PM EDT | 615.00 | 0.65 | 0.45 | 0.85 | -0.15 | -18.75% | 53 | 108 | 114.60% |
| SMCI240426P00620000 | 2024-04-24 3:56PM EDT | 620.00 | 0.63 | 0.45 | 0.80 | -0.47 | -42.73% | 385 | 460 | 110.01% |
| SMCI240426P00625000 | 2024-04-24 3:59PM EDT | 625.00 | 0.80 | 0.65 | 0.80 | -0.40 | -33.33% | 163 | 188 | 108.79% |
| SMCI240426P00630000 | 2024-04-24 3:58PM EDT | 630.00 | 0.75 | 0.75 | 1.10 | -0.65 | -46.43% | 198 | 301 | 109.42% |
| SMCI240426P00635000 | 2024-04-24 3:55PM EDT | 635.00 | 0.80 | 0.70 | 1.20 | -0.59 | -42.45% | 241 | 153 | 105.91% |
| SMCI240426P00640000 | 2024-04-24 3:56PM EDT | 640.00 | 1.10 | 0.95 | 1.25 | -0.45 | -29.03% | 239 | 271 | 104.69% |
| SMCI240426P00645000 | 2024-04-24 3:55PM EDT | 645.00 | 1.05 | 1.10 | 1.35 | -0.70 | -40.00% | 109 | 132 | 102.71% |
| SMCI240426P00650000 | 2024-04-24 3:59PM EDT | 650.00 | 1.35 | 1.30 | 1.40 | -0.50 | -27.03% | 2,885 | 1,139 | 100.51% |
| SMCI240426P00655000 | 2024-04-24 3:58PM EDT | 655.00 | 1.60 | 1.30 | 1.75 | -0.50 | -23.81% | 92 | 282 | 98.80% |
| SMCI240426P00660000 | 2024-04-24 3:46PM EDT | 660.00 | 1.75 | 1.65 | 2.05 | -0.60 | -25.53% | 384 | 256 | 98.63% |
| SMCI240426P00665000 | 2024-04-24 3:58PM EDT | 665.00 | 2.05 | 1.75 | 2.30 | -0.61 | -22.93% | 382 | 195 | 96.24% |
| SMCI240426P00670000 | 2024-04-24 3:59PM EDT | 670.00 | 2.20 | 2.10 | 2.60 | -0.68 | -23.61% | 859 | 407 | 95.18% |
| SMCI240426P00675000 | 2024-04-24 3:58PM EDT | 675.00 | 2.50 | 2.40 | 2.90 | -0.80 | -24.24% | 346 | 417 | 93.46% |
| SMCI240426P00680000 | 2024-04-24 3:59PM EDT | 680.00 | 2.92 | 2.65 | 3.10 | -0.84 | -22.34% | 1,143 | 685 | 90.75% |
| SMCI240426P00685000 | 2024-04-24 3:59PM EDT | 685.00 | 3.30 | 3.30 | 3.80 | -1.00 | -23.26% | 372 | 321 | 91.38% |
| SMCI240426P00690000 | 2024-04-24 3:59PM EDT | 690.00 | 3.85 | 3.70 | 5.20 | -0.95 | -19.79% | 922 | 576 | 92.77% |
| SMCI240426P00695000 | 2024-04-24 3:58PM EDT | 695.00 | 4.48 | 4.30 | 5.40 | -0.89 | -16.57% | 391 | 489 | 90.16% |
| SMCI240426P00700000 | 2024-04-24 3:59PM EDT | 700.00 | 5.19 | 5.00 | 5.50 | -0.98 | -15.88% | 5,821 | 1,562 | 87.27% |
| SMCI240426P00705000 | 2024-04-24 3:38PM EDT | 705.00 | 6.00 | 6.00 | 7.40 | -0.90 | -13.04% | 672 | 296 | 89.90% |
| SMCI240426P00710000 | 2024-04-24 3:59PM EDT | 710.00 | 7.03 | 6.60 | 7.50 | -1.37 | -16.31% | 1,945 | 377 | 85.95% |
| SMCI240426P00715000 | 2024-04-24 3:59PM EDT | 715.00 | 8.30 | 7.80 | 10.20 | -1.00 | -10.75% | 636 | 333 | 89.46% |
| SMCI240426P00720000 | 2024-04-24 3:59PM EDT | 720.00 | 9.20 | 8.90 | 10.30 | -1.30 | -12.38% | 1,046 | 840 | 85.88% |
| SMCI240426P00725000 | 2024-04-24 3:59PM EDT | 725.00 | 10.70 | 10.30 | 13.80 | -1.30 | -10.83% | 922 | 254 | 89.89% |
| SMCI240426P00730000 | 2024-04-24 3:56PM EDT | 730.00 | 11.90 | 11.60 | 12.70 | -1.60 | -11.85% | 881 | 410 | 83.35% |
| SMCI240426P00735000 | 2024-04-24 3:57PM EDT | 735.00 | 13.90 | 13.50 | 14.50 | -1.60 | -10.32% | 980 | 212 | 83.54% |
| SMCI240426P00740000 | 2024-04-24 3:59PM EDT | 740.00 | 15.84 | 15.70 | 16.40 | -0.76 | -4.58% | 3,187 | 619 | 83.83% |
| SMCI240426P00745000 | 2024-04-24 3:59PM EDT | 745.00 | 17.80 | 17.50 | 18.70 | -1.40 | -7.29% | 2,119 | 237 | 83.46% |
| SMCI240426P00750000 | 2024-04-24 3:59PM EDT | 750.00 | 20.05 | 19.80 | 21.10 | -0.95 | -4.52% | 5,977 | 1,101 | 83.56% |
| SMCI240426P00755000 | 2024-04-24 3:59PM EDT | 755.00 | 23.20 | 22.20 | 23.60 | -0.10 | -0.43% | 1,082 | 335 | 83.39% |
| SMCI240426P00760000 | 2024-04-24 3:59PM EDT | 760.00 | 25.70 | 24.70 | 26.30 | -0.30 | -1.15% | 2,272 | 391 | 83.12% |
| SMCI240426P00765000 | 2024-04-24 3:59PM EDT | 765.00 | 28.40 | 27.70 | 29.20 | -0.10 | -0.35% | 850 | 270 | 83.51% |
| SMCI240426P00770000 | 2024-04-24 3:59PM EDT | 770.00 | 31.50 | 30.60 | 32.20 | +0.50 | +1.61% | 2,152 | 293 | 83.28% |
| SMCI240426P00775000 | 2024-04-24 3:53PM EDT | 775.00 | 33.40 | 33.70 | 35.50 | -1.10 | -3.19% | 1,003 | 228 | 83.37% |
| SMCI240426P00780000 | 2024-04-24 3:56PM EDT | 780.00 | 37.70 | 36.70 | 39.00 | +0.20 | +0.53% | 1,002 | 438 | 83.03% |
| SMCI240426P00785000 | 2024-04-24 3:59PM EDT | 785.00 | 41.07 | 40.30 | 45.70 | +0.07 | +0.17% | 435 | 232 | 89.81% |
| SMCI240426P00790000 | 2024-04-24 3:58PM EDT | 790.00 | 45.00 | 44.20 | 50.00 | +1.40 | +3.21% | 1,327 | 298 | 92.04% |
| SMCI240426P00795000 | 2024-04-24 3:01PM EDT | 795.00 | 46.85 | 47.70 | 52.50 | -0.55 | -1.16% | 275 | 120 | 89.11% |
| SMCI240426P00800000 | 2024-04-24 3:55PM EDT | 800.00 | 50.00 | 51.30 | 57.50 | -1.00 | -1.96% | 1,656 | 748 | 91.28% |
| SMCI240426P00805000 | 2024-04-24 2:41PM EDT | 805.00 | 64.00 | 55.40 | 60.00 | +11.30 | +21.44% | 146 | 243 | 88.29% |
| SMCI240426P00810000 | 2024-04-24 3:38PM EDT | 810.00 | 63.24 | 59.00 | 64.90 | +6.01 | +10.50% | 308 | 485 | 89.28% |
| SMCI240426P00815000 | 2024-04-24 12:14PM EDT | 815.00 | 78.06 | 63.20 | 69.30 | +31.56 | +67.87% | 15 | 128 | 90.14% |
| SMCI240426P00820000 | 2024-04-24 3:23PM EDT | 820.00 | 72.60 | 67.90 | 71.30 | +5.45 | +8.12% | 171 | 321 | 84.79% |
| SMCI240426P00825000 | 2024-04-24 12:18PM EDT | 825.00 | 80.00 | 72.10 | 78.70 | +13.80 | +20.85% | 36 | 196 | 93.90% |
| SMCI240426P00830000 | 2024-04-24 2:52PM EDT | 830.00 | 88.50 | 76.30 | 83.00 | +12.89 | +17.05% | 87 | 457 | 93.26% |
| SMCI240426P00835000 | 2024-04-24 9:36AM EDT | 835.00 | 80.62 | 80.30 | 87.20 | -8.41 | -9.45% | 21 | 107 | 90.89% |
| SMCI240426P00840000 | 2024-04-24 3:16PM EDT | 840.00 | 84.85 | 85.50 | 89.60 | +1.40 | +1.68% | 78 | 210 | 84.70% |
| SMCI240426P00845000 | 2024-04-24 2:19PM EDT | 845.00 | 93.50 | 89.50 | 94.70 | +5.50 | +6.25% | 21 | 67 | 83.72% |
| SMCI240426P00850000 | 2024-04-24 3:53PM EDT | 850.00 | 93.22 | 93.10 | 101.70 | +4.62 | +5.21% | 113 | 453 | 90.11% |
| SMCI240426P00855000 | 2024-04-24 9:44AM EDT | 855.00 | 74.33 | 97.90 | 107.00 | -22.67 | -23.37% | 4 | 85 | 93.95% |
| SMCI240426P00860000 | 2024-04-24 12:09PM EDT | 860.00 | 122.36 | 103.50 | 108.70 | +26.36 | +27.46% | 7 | 205 | 79.79% |
| SMCI240426P00865000 | 2024-04-24 3:13PM EDT | 865.00 | 113.50 | 108.70 | 115.70 | +8.82 | +8.43% | 16 | 162 | 97.78% |
| SMCI240426P00870000 | 2024-04-24 3:54PM EDT | 870.00 | 113.06 | 113.90 | 121.10 | +6.68 | +6.28% | 48 | 218 | 104.22% |
| SMCI240426P00875000 | 2024-04-24 11:17AM EDT | 875.00 | 119.87 | 118.80 | 127.20 | +7.90 | +7.06% | 12 | 98 | 112.52% |
| SMCI240426P00880000 | 2024-04-24 11:15AM EDT | 880.00 | 130.85 | 123.60 | 128.20 | +16.50 | +14.43% | 15 | 269 | 86.82% |
| SMCI240426P00885000 | 2024-04-24 10:56AM EDT | 885.00 | 140.10 | 128.20 | 132.60 | +19.56 | +16.23% | 11 | 128 | 71.48% |
| SMCI240426P00890000 | 2024-04-24 11:15AM EDT | 890.00 | 132.96 | 132.60 | 137.90 | +2.96 | +2.28% | 5 | 212 | 121.07% |
| SMCI240426P00895000 | 2024-04-24 12:54PM EDT | 895.00 | 150.10 | 137.70 | 144.90 | +14.03 | +10.31% | 12 | 82 | 102.91% |
| SMCI240426P00897500 | 2024-04-22 10:56AM EDT | 897.50 | 119.35 | 138.50 | 148.50 | -86.08 | -41.90% | 1 | 35 | 98.29% |
| SMCI240426P00900000 | 2024-04-24 3:58PM EDT | 900.00 | 145.38 | 140.20 | 149.90 | +5.91 | +4.24% | 37 | 505 | 145.75% |
| SMCI240426P00902500 | 2024-04-24 11:22AM EDT | 902.50 | 146.50 | 144.10 | 154.10 | +7.15 | +5.13% | 1 | 51 | 112.06% |
| SMCI240426P00905000 | 2024-04-23 1:51PM EDT | 905.00 | 148.51 | 146.60 | 154.90 | 0.00 | - | 20 | 117 | 95.65% |
| SMCI240426P00907500 | 2024-04-24 12:54PM EDT | 907.50 | 157.60 | 147.40 | 157.40 | +15.80 | +11.14% | 8 | 58 | 150.67% |
| SMCI240426P00910000 | 2024-04-24 11:22AM EDT | 910.00 | 153.00 | 150.00 | 159.90 | +7.56 | +5.20% | 20 | 192 | 152.30% |
| SMCI240426P00912500 | 2024-04-23 3:41PM EDT | 912.50 | 148.95 | 154.00 | 164.00 | 0.00 | - | 1 | 31 | 115.87% |
| SMCI240426P00915000 | 2024-04-24 3:45PM EDT | 915.00 | 159.44 | 154.80 | 164.80 | +1.19 | +0.75% | 12 | 108 | 154.66% |
| SMCI240426P00917500 | 2024-04-22 9:30AM EDT | 917.50 | 193.64 | 158.10 | 167.20 | 0.00 | - | 1 | 67 | 155.38% |
| SMCI240426P00920000 | 2024-04-24 10:11AM EDT | 920.00 | 146.90 | 159.80 | 169.80 | -23.30 | -13.69% | 5 | 151 | 157.84% |
| SMCI240426P00925000 | 2024-04-23 2:08PM EDT | 925.00 | 161.15 | 166.30 | 174.00 | 0.00 | - | 5 | 221 | 153.61% |
| SMCI240426P00930000 | 2024-04-24 12:07PM EDT | 930.00 | 181.50 | 170.40 | 179.20 | +10.03 | +5.85% | 3 | 247 | 158.57% |
| SMCI240426P00935000 | 2024-04-24 12:07PM EDT | 935.00 | 195.38 | 177.20 | 184.10 | +26.94 | +15.99% | 4 | 138 | 106.30% |
| SMCI240426P00940000 | 2024-04-24 3:48PM EDT | 940.00 | 180.78 | 180.50 | 188.60 | +7.31 | +4.21% | 10 | 154 | 158.48% |
| SMCI240426P00945000 | 2024-04-24 3:38PM EDT | 945.00 | 190.00 | 187.10 | 194.50 | +7.88 | +4.33% | 6 | 169 | 116.11% |
| SMCI240426P00950000 | 2024-04-24 3:54PM EDT | 950.00 | 191.51 | 192.10 | 198.40 | +15.34 | +8.71% | 16 | 239 | 162.04% |
| SMCI240426P00955000 | 2024-04-22 2:54PM EDT | 955.00 | 240.76 | 196.30 | 205.20 | 0.00 | - | 3 | 90 | 118.99% |
| SMCI240426P00960000 | 2024-04-24 3:54PM EDT | 960.00 | 201.47 | 199.30 | 209.30 | +11.47 | +6.04% | 6 | 87 | 177.20% |
| SMCI240426P00965000 | 2024-04-24 3:57PM EDT | 965.00 | 207.70 | 206.20 | 216.20 | +6.79 | +3.38% | 100 | 54 | 136.28% |
| SMCI240426P00970000 | 2024-04-24 3:57PM EDT | 970.00 | 212.70 | 209.40 | 219.40 | +6.55 | +3.18% | 111 | 61 | 183.89% |
| SMCI240426P00975000 | 2024-04-24 3:57PM EDT | 975.00 | 222.50 | 216.20 | 225.10 | -50.10 | -18.38% | 141 | 80 | 123.73% |
| SMCI240426P00980000 | 2024-04-24 3:57PM EDT | 980.00 | 222.70 | 216.10 | 229.50 | +9.10 | +4.26% | 240 | 126 | 190.50% |
| SMCI240426P00985000 | 2024-04-24 3:57PM EDT | 985.00 | 232.50 | 225.60 | 235.60 | +27.50 | +13.41% | 200 | 105 | 125.59% |
| SMCI240426P00990000 | 2024-04-24 3:57PM EDT | 990.00 | 237.40 | 229.50 | 239.50 | +15.95 | +7.20% | 200 | 117 | 196.02% |
| SMCI240426P00995000 | 2024-04-24 3:57PM EDT | 995.00 | 242.50 | 234.50 | 244.50 | +8.70 | +3.72% | 91 | 46 | 198.75% |
| SMCI240426P01000000 | 2024-04-24 3:57PM EDT | 1,000.00 | 247.40 | 236.30 | 250.40 | +10.30 | +4.34% | 477 | 238 | 210.40% |
| SMCI240426P01005000 | 2024-04-24 3:57PM EDT | 1,005.00 | 253.10 | 244.50 | 254.50 | +35.40 | +16.26% | 80 | 40 | 204.13% |
| SMCI240426P01010000 | 2024-04-24 3:57PM EDT | 1,010.00 | 251.00 | 247.30 | 259.80 | +29.00 | +13.06% | 129 | 62 | 209.91% |
| SMCI240426P01015000 | 2024-04-24 3:57PM EDT | 1,015.00 | 265.70 | 253.20 | 265.70 | -27.80 | -9.47% | 77 | 39 | 221.46% |
| SMCI240426P01020000 | 2024-04-24 3:57PM EDT | 1,020.00 | 262.72 | 258.70 | 269.60 | +8.87 | +3.49% | 110 | 60 | 213.10% |
| SMCI240426P01025000 | 2024-04-24 3:57PM EDT | 1,025.00 | 273.60 | 263.70 | 273.60 | -26.40 | -8.80% | 117 | 36 | 204.18% |
| SMCI240426P01030000 | 2024-04-24 3:57PM EDT | 1,030.00 | 280.10 | 268.50 | 280.10 | +37.92 | +15.66% | 200 | 34 | 223.54% |
| SMCI240426P01035000 | 2024-04-24 3:57PM EDT | 1,035.00 | 285.30 | 272.60 | 285.30 | +180.30 | +171.71% | 68 | 13 | 228.17% |
| SMCI240426P01040000 | 2024-04-24 3:57PM EDT | 1,040.00 | 288.80 | 277.60 | 288.80 | -51.50 | -15.13% | 51 | 25 | 214.11% |
| SMCI240426P01045000 | 2024-04-24 3:57PM EDT | 1,045.00 | 293.14 | 283.30 | 294.50 | -30.46 | -9.41% | 175 | 25 | 224.78% |
| SMCI240426P01050000 | 2024-04-24 3:57PM EDT | 1,050.00 | 287.80 | 287.80 | 300.60 | +0.80 | +0.28% | 171 | 30 | 238.92% |
| SMCI240426P01055000 | 2024-04-24 3:57PM EDT | 1,055.00 | 303.00 | 292.60 | 305.10 | +11.72 | +4.02% | 103 | 23 | 236.32% |
| SMCI240426P01060000 | 2024-04-24 3:57PM EDT | 1,060.00 | 309.90 | 297.60 | 309.90 | +191.90 | +162.63% | 80 | 20 | 236.67% |
| SMCI240426P01065000 | 2024-04-24 3:57PM EDT | 1,065.00 | 302.70 | 302.80 | 314.60 | -45.23 | -13.00% | 70 | 13 | 235.79% |
| SMCI240426P01070000 | 2024-04-24 3:57PM EDT | 1,070.00 | 320.20 | 308.30 | 320.20 | -25.30 | -7.32% | 660 | 116 | 244.82% |
| SMCI240426P01075000 | 2024-04-24 3:57PM EDT | 1,075.00 | 312.71 | 313.00 | 325.60 | +61.07 | +24.27% | 690 | 122 | 251.48% |
| SMCI240426P01080000 | 2024-04-24 2:23PM EDT | 1,080.00 | 331.60 | 317.70 | 330.30 | -28.40 | -7.89% | 15 | 4 | 250.78% |
| SMCI240426P01085000 | 2024-04-24 2:23PM EDT | 1,085.00 | 324.50 | 322.70 | 335.10 | +103.60 | +46.90% | 14 | 5 | 251.03% |
| SMCI240426P01090000 | 2024-04-24 2:23PM EDT | 1,090.00 | 341.70 | 327.70 | 340.70 | -66.52 | -16.30% | 14 | 3 | 259.84% |
| SMCI240426P01095000 | 2024-04-24 3:57PM EDT | 1,095.00 | 332.70 | 332.70 | 345.40 | +183.02 | +122.27% | 20 | 11 | 259.08% |
| SMCI240426P01100000 | 2024-04-24 2:33PM EDT | 1,100.00 | 358.50 | 337.60 | 349.40 | -36.91 | -9.33% | 30 | 6 | 250.02% |
| SMCI240426P01105000 | 2024-04-24 3:57PM EDT | 1,105.00 | 342.60 | 342.60 | 354.60 | -49.90 | -12.71% | 71 | 10 | 254.71% |
| SMCI240426P01110000 | 2024-04-16 3:51PM EDT | 1,110.00 | 150.00 | 347.70 | 360.70 | 0.00 | - | 7 | 0 | 269.39% |
| SMCI240426P01115000 | 2024-04-18 10:01AM EDT | 1,115.00 | 185.00 | 352.70 | 365.00 | 0.00 | - | 2 | 7 | 263.99% |
| SMCI240426P01120000 | 2024-04-24 2:23PM EDT | 1,120.00 | 372.20 | 357.90 | 369.60 | -32.20 | -7.96% | 27 | 6 | 261.55% |
| SMCI240426P01125000 | 2024-04-19 3:02PM EDT | 1,125.00 | 404.50 | 362.70 | 375.00 | 0.00 | - | 1 | 0 | 268.56% |
| SMCI240426P01130000 | 2024-04-24 3:57PM EDT | 1,130.00 | 381.40 | 368.10 | 381.40 | -72.50 | -15.97% | 130 | 13 | 285.99% |
| SMCI240426P01135000 | 2024-03-28 2:19PM EDT | 1,135.00 | 175.35 | 373.00 | 386.10 | 0.00 | - | 1 | 0 | 285.21% |
| SMCI240426P01140000 | 2024-04-22 2:19PM EDT | 1,140.00 | 421.10 | 377.50 | 389.30 | 0.00 | - | 6 | 0 | 266.68% |
| SMCI240426P01145000 | 2024-04-01 10:59AM EDT | 1,145.00 | 153.90 | 382.80 | 396.30 | 0.00 | - | 1 | 0 | 291.87% |
| SMCI240426P01150000 | 2024-04-17 10:03AM EDT | 1,150.00 | 183.10 | 388.10 | 399.60 | 0.00 | - | 1 | 0 | 274.83% |
| SMCI240426P01155000 | 2024-04-19 10:23AM EDT | 1,155.00 | 360.00 | 393.20 | 405.00 | 0.00 | - | 2 | 0 | 281.89% |
| SMCI240426P01160000 | 2024-04-18 11:44AM EDT | 1,160.00 | 199.30 | 398.20 | 410.10 | 0.00 | - | 3 | 0 | 285.25% |
| SMCI240426P01165000 | 2024-04-22 12:55PM EDT | 1,165.00 | 460.60 | 403.10 | 414.40 | 0.00 | - | 2 | 0 | 278.71% |
| SMCI240426P01170000 | 2024-03-08 12:15PM EDT | 1,170.00 | 165.10 | 229.80 | 241.40 | 0.00 | - | 2 | 1 | 0.00% |
| SMCI240426P01175000 | 2024-03-28 1:12PM EDT | 1,175.00 | 203.40 | 412.70 | 427.90 | 0.00 | - | 1 | 0 | 150.78% |
| SMCI240426P01180000 | 2024-03-14 9:48AM EDT | 1,180.00 | 156.00 | 280.30 | 290.90 | 0.00 | - | 2 | 1 | 0.00% |
| SMCI240426P01190000 | 2024-04-17 9:48AM EDT | 1,190.00 | 198.50 | 428.10 | 438.60 | 0.00 | - | 10 | 0 | 277.83% |
| SMCI240426P01195000 | 2024-04-16 10:07AM EDT | 1,195.00 | 275.90 | 433.30 | 444.40 | 0.00 | - | - | 0 | 291.19% |
| SMCI240426P01200000 | 2024-04-19 12:00PM EDT | 1,200.00 | 437.03 | 438.00 | 448.80 | 0.00 | - | 2 | 0 | 284.81% |
| SMCI240426P01215000 | 2024-04-01 10:25AM EDT | 1,215.00 | 193.00 | 453.40 | 463.50 | 0.00 | - | 1 | 0 | 286.13% |
| SMCI240426P01240000 | 2024-03-26 3:31PM EDT | 1,240.00 | 245.74 | 478.00 | 488.90 | 0.00 | - | 1 | 0 | 301.88% |
| SMCI240426P01245000 | 2024-04-16 1:54PM EDT | 1,245.00 | 323.60 | 483.30 | 493.50 | 0.00 | - | - | 0 | 297.58% |
| SMCI240426P01250000 | 2024-03-25 3:57PM EDT | 1,250.00 | 251.53 | 488.00 | 499.30 | 0.00 | - | - | 0 | 311.52% |
| SMCI240426P01290000 | 2024-04-16 10:55AM EDT | 1,290.00 | 373.80 | 528.20 | 538.20 | 0.00 | - | - | 0 | 308.89% |
| SMCI240426P01300000 | 2024-04-11 11:54AM EDT | 1,300.00 | 365.00 | 538.00 | 551.00 | 0.00 | - | - | 0 | 352.61% |
| SMCI240426P01340000 | 2024-04-09 9:54AM EDT | 1,340.00 | 423.00 | 578.00 | 588.50 | 0.00 | - | 1 | 0 | 331.42% |
| SMCI240426P01400000 | 2024-04-09 9:32AM EDT | 1,400.00 | 477.22 | 638.00 | 647.20 | 0.00 | - | 9 | 0 | 324.07% |
| SMCI240426P01600000 | 2024-03-27 9:54AM EDT | 1,600.00 | 600.00 | 837.90 | 850.30 | 0.00 | - | 1 | 0 | 440.65% |
| SMCI240426P01690000 | 2024-03-11 11:46AM EDT | 1,690.00 | 624.50 | 773.60 | 788.10 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240426P01700000 | 2024-03-13 9:31AM EDT | 1,700.00 | 592.00 | 786.90 | 801.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.