Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C00360000 | 2024-04-23 1:35PM EDT | 360.00 | 396.90 | 419.10 | 426.80 | 0.00 | - | - | 1 | 217.58% |
| SMCI240510C00500000 | 2024-05-01 9:38AM EDT | 500.00 | 253.00 | 280.70 | 285.70 | 0.00 | - | 8 | 1 | 142.87% |
| SMCI240510C00520000 | 2024-05-01 10:09AM EDT | 520.00 | 205.50 | 259.40 | 267.10 | 0.00 | - | 2 | 3 | 133.30% |
| SMCI240510C00540000 | 2024-05-01 12:45PM EDT | 540.00 | 186.20 | 239.50 | 247.20 | 0.00 | - | 6 | 7 | 125.20% |
| SMCI240510C00550000 | 2024-04-26 3:01PM EDT | 550.00 | 302.20 | 230.80 | 236.00 | 0.00 | - | 2 | 4 | 121.00% |
| SMCI240510C00560000 | 2024-04-30 10:03AM EDT | 560.00 | 346.60 | 219.60 | 227.30 | 0.00 | - | 2 | 1 | 116.75% |
| SMCI240510C00570000 | 2024-05-01 12:55PM EDT | 570.00 | 156.90 | 209.60 | 217.40 | 0.00 | - | 2 | 3 | 112.45% |
| SMCI240510C00580000 | 2024-05-01 9:36AM EDT | 580.00 | 177.18 | 199.70 | 207.60 | 0.00 | - | 33 | 18 | 110.01% |
| SMCI240510C00600000 | 2024-05-03 3:56PM EDT | 600.00 | 184.00 | 181.20 | 186.10 | +20.30 | +12.40% | 18 | 41 | 99.22% |
| SMCI240510C00610000 | 2024-05-03 12:37PM EDT | 610.00 | 179.40 | 169.90 | 177.80 | +76.40 | +74.17% | 1 | 27 | 97.02% |
| SMCI240510C00620000 | 2024-05-02 9:47AM EDT | 620.00 | 117.50 | 160.00 | 167.90 | 0.00 | - | 2 | 4 | 92.99% |
| SMCI240510C00630000 | 2024-05-02 2:40PM EDT | 630.00 | 110.50 | 150.10 | 158.00 | 0.00 | - | 1 | 11 | 88.87% |
| SMCI240510C00640000 | 2024-05-02 11:09AM EDT | 640.00 | 148.00 | 140.30 | 148.10 | +40.97 | +38.28% | 1 | 4 | 85.16% |
| SMCI240510C00650000 | 2024-05-03 9:54AM EDT | 650.00 | 143.42 | 131.80 | 136.90 | +36.29 | +33.87% | 23 | 19 | 81.24% |
| SMCI240510C00670000 | 2024-05-03 10:44AM EDT | 670.00 | 121.00 | 111.10 | 118.90 | +35.80 | +42.02% | 1 | 4 | 75.61% |
| SMCI240510C00680000 | 2024-05-03 3:52PM EDT | 680.00 | 105.40 | 101.70 | 108.30 | +28.65 | +37.33% | 9 | 16 | 69.90% |
| SMCI240510C00690000 | 2024-05-02 1:10PM EDT | 690.00 | 62.50 | 92.30 | 98.80 | 0.00 | - | 3 | 22 | 67.70% |
| SMCI240510C00700000 | 2024-05-03 3:55PM EDT | 700.00 | 86.00 | 84.20 | 88.30 | +13.90 | +19.28% | 102 | 201 | 65.60% |
| SMCI240510C00705000 | 2024-05-03 10:51AM EDT | 705.00 | 85.90 | 79.40 | 83.60 | +19.00 | +28.40% | 4 | 53 | 63.76% |
| SMCI240510C00710000 | 2024-05-03 2:02PM EDT | 710.00 | 78.55 | 74.90 | 79.30 | +13.55 | +20.85% | 41 | 207 | 63.40% |
| SMCI240510C00715000 | 2024-05-03 12:59PM EDT | 715.00 | 75.50 | 70.50 | 75.00 | +15.39 | +25.60% | 62 | 99 | 62.94% |
| SMCI240510C00720000 | 2024-05-03 3:50PM EDT | 720.00 | 68.06 | 66.20 | 71.10 | +11.66 | +20.67% | 22 | 96 | 63.14% |
| SMCI240510C00725000 | 2024-05-03 3:58PM EDT | 725.00 | 64.20 | 63.40 | 66.10 | +11.10 | +20.90% | 52 | 79 | 63.63% |
| SMCI240510C00730000 | 2024-05-03 3:45PM EDT | 730.00 | 61.20 | 59.90 | 63.20 | +11.20 | +22.40% | 80 | 271 | 65.96% |
| SMCI240510C00735000 | 2024-05-03 3:04PM EDT | 735.00 | 60.00 | 55.00 | 58.40 | +14.00 | +30.43% | 93 | 95 | 62.62% |
| SMCI240510C00740000 | 2024-05-03 3:56PM EDT | 740.00 | 53.25 | 52.70 | 56.50 | +9.25 | +21.02% | 161 | 107 | 67.24% |
| SMCI240510C00742500 | 2024-05-03 3:56PM EDT | 742.50 | 51.55 | 50.60 | 54.10 | +8.95 | +21.01% | 9 | 48 | 65.88% |
| SMCI240510C00745000 | 2024-05-03 3:35PM EDT | 745.00 | 51.00 | 48.30 | 51.60 | +11.40 | +28.79% | 36 | 99 | 64.06% |
| SMCI240510C00747500 | 2024-05-03 3:54PM EDT | 747.50 | 48.20 | 45.90 | 49.40 | +8.20 | +20.50% | 21 | 49 | 62.49% |
| SMCI240510C00750000 | 2024-05-03 3:59PM EDT | 750.00 | 47.00 | 43.90 | 47.80 | +9.00 | +23.68% | 301 | 503 | 62.22% |
| SMCI240510C00752500 | 2024-05-03 3:43PM EDT | 752.50 | 46.00 | 43.90 | 45.70 | +9.30 | +25.34% | 27 | 71 | 63.84% |
| SMCI240510C00755000 | 2024-05-03 3:58PM EDT | 755.00 | 43.76 | 41.40 | 45.60 | +8.16 | +22.92% | 68 | 83 | 64.66% |
| SMCI240510C00757500 | 2024-05-03 3:32PM EDT | 757.50 | 42.60 | 39.40 | 44.40 | +8.60 | +25.29% | 23 | 123 | 64.62% |
| SMCI240510C00760000 | 2024-05-03 3:59PM EDT | 760.00 | 40.16 | 39.40 | 42.10 | +7.69 | +23.68% | 188 | 372 | 65.60% |
| SMCI240510C00762500 | 2024-05-03 3:56PM EDT | 762.50 | 38.40 | 37.20 | 39.70 | +7.20 | +23.08% | 37 | 86 | 63.66% |
| SMCI240510C00765000 | 2024-05-03 3:58PM EDT | 765.00 | 37.00 | 36.00 | 37.70 | +7.00 | +23.33% | 129 | 79 | 63.37% |
| SMCI240510C00770000 | 2024-05-03 3:49PM EDT | 770.00 | 34.50 | 33.30 | 35.00 | +7.30 | +26.84% | 400 | 332 | 63.75% |
| SMCI240510C00775000 | 2024-05-03 3:59PM EDT | 775.00 | 31.70 | 30.70 | 31.80 | +5.70 | +21.92% | 243 | 134 | 63.29% |
| SMCI240510C00780000 | 2024-05-03 3:59PM EDT | 780.00 | 28.83 | 28.40 | 29.60 | +4.93 | +20.63% | 968 | 151 | 64.02% |
| SMCI240510C00785000 | 2024-05-03 3:59PM EDT | 785.00 | 26.80 | 26.10 | 26.90 | +5.40 | +25.23% | 1,011 | 109 | 63.83% |
| SMCI240510C00790000 | 2024-05-03 3:59PM EDT | 790.00 | 24.30 | 23.90 | 24.60 | +4.30 | +21.50% | 672 | 93 | 63.89% |
| SMCI240510C00795000 | 2024-05-03 3:59PM EDT | 795.00 | 22.60 | 21.80 | 22.60 | +4.60 | +25.56% | 564 | 86 | 64.08% |
| SMCI240510C00800000 | 2024-05-03 3:59PM EDT | 800.00 | 20.17 | 19.70 | 20.50 | +3.29 | +19.49% | 2,662 | 898 | 63.84% |
| SMCI240510C00805000 | 2024-05-03 3:58PM EDT | 805.00 | 18.50 | 17.80 | 18.80 | +2.80 | +17.83% | 287 | 88 | 63.98% |
| SMCI240510C00810000 | 2024-05-03 3:52PM EDT | 810.00 | 16.01 | 16.30 | 17.10 | +2.11 | +15.18% | 539 | 130 | 64.30% |
| SMCI240510C00815000 | 2024-05-03 3:59PM EDT | 815.00 | 15.31 | 14.70 | 15.60 | +2.46 | +19.14% | 215 | 58 | 64.44% |
| SMCI240510C00820000 | 2024-05-03 3:57PM EDT | 820.00 | 13.70 | 13.00 | 14.00 | +1.98 | +16.89% | 472 | 118 | 64.02% |
| SMCI240510C00825000 | 2024-05-03 3:53PM EDT | 825.00 | 12.20 | 12.10 | 12.80 | +1.50 | +14.02% | 236 | 257 | 64.87% |
| SMCI240510C00830000 | 2024-05-03 3:59PM EDT | 830.00 | 11.12 | 10.90 | 11.60 | +1.12 | +11.20% | 640 | 196 | 65.05% |
| SMCI240510C00835000 | 2024-05-03 3:59PM EDT | 835.00 | 10.19 | 9.90 | 10.40 | +1.19 | +13.22% | 275 | 220 | 65.23% |
| SMCI240510C00840000 | 2024-05-03 3:59PM EDT | 840.00 | 9.40 | 8.90 | 9.50 | +1.10 | +13.25% | 989 | 111 | 65.59% |
| SMCI240510C00845000 | 2024-05-03 3:58PM EDT | 845.00 | 8.35 | 8.00 | 8.60 | +0.75 | +9.87% | 107 | 52 | 65.85% |
| SMCI240510C00850000 | 2024-05-03 3:59PM EDT | 850.00 | 7.59 | 7.20 | 7.70 | +0.59 | +8.43% | 2,154 | 649 | 66.00% |
| SMCI240510C00855000 | 2024-05-03 3:58PM EDT | 855.00 | 6.90 | 6.50 | 7.10 | +0.40 | +6.15% | 353 | 93 | 66.60% |
| SMCI240510C00860000 | 2024-05-03 3:56PM EDT | 860.00 | 6.10 | 5.90 | 6.30 | +0.20 | +3.39% | 534 | 121 | 66.79% |
| SMCI240510C00865000 | 2024-05-03 3:53PM EDT | 865.00 | 5.34 | 5.30 | 5.80 | -0.06 | -1.11% | 279 | 106 | 67.31% |
| SMCI240510C00870000 | 2024-05-03 3:59PM EDT | 870.00 | 5.00 | 4.70 | 5.30 | 0.00 | - | 143 | 176 | 67.62% |
| SMCI240510C00875000 | 2024-05-03 3:44PM EDT | 875.00 | 4.40 | 4.40 | 4.80 | -0.30 | -6.38% | 278 | 143 | 68.37% |
| SMCI240510C00880000 | 2024-05-03 3:56PM EDT | 880.00 | 4.07 | 4.00 | 4.20 | -0.43 | -9.56% | 409 | 196 | 68.48% |
| SMCI240510C00885000 | 2024-05-03 3:59PM EDT | 885.00 | 3.80 | 3.60 | 4.00 | -0.22 | -5.47% | 80 | 113 | 69.34% |
| SMCI240510C00890000 | 2024-05-03 3:56PM EDT | 890.00 | 3.40 | 3.20 | 3.70 | -0.20 | -5.56% | 278 | 150 | 69.80% |
| SMCI240510C00895000 | 2024-05-03 3:58PM EDT | 895.00 | 3.30 | 3.00 | 3.30 | +0.09 | +2.80% | 75 | 67 | 70.36% |
| SMCI240510C00900000 | 2024-05-03 3:59PM EDT | 900.00 | 2.85 | 2.80 | 3.00 | -0.45 | -13.64% | 2,124 | 1,705 | 71.06% |
| SMCI240510C00905000 | 2024-05-03 3:50PM EDT | 905.00 | 2.70 | 2.00 | 2.90 | -0.40 | -12.90% | 53 | 97 | 70.31% |
| SMCI240510C00910000 | 2024-05-03 3:58PM EDT | 910.00 | 2.50 | 2.20 | 2.55 | -0.25 | -9.09% | 277 | 283 | 71.83% |
| SMCI240510C00915000 | 2024-05-03 3:51PM EDT | 915.00 | 2.25 | 2.00 | 2.45 | -0.25 | -10.00% | 90 | 48 | 72.75% |
| SMCI240510C00920000 | 2024-05-03 3:54PM EDT | 920.00 | 1.90 | 1.60 | 2.30 | -0.50 | -20.83% | 154 | 83 | 72.63% |
| SMCI240510C00925000 | 2024-05-03 3:56PM EDT | 925.00 | 1.90 | 1.55 | 2.10 | -0.35 | -15.56% | 77 | 107 | 73.51% |
| SMCI240510C00930000 | 2024-05-03 3:59PM EDT | 930.00 | 1.85 | 1.65 | 1.90 | -0.30 | -13.95% | 263 | 80 | 74.93% |
| SMCI240510C00935000 | 2024-05-03 3:51PM EDT | 935.00 | 1.53 | 1.40 | 1.80 | -0.47 | -23.50% | 32 | 76 | 75.21% |
| SMCI240510C00940000 | 2024-05-03 3:58PM EDT | 940.00 | 1.57 | 1.20 | 1.80 | -0.45 | -22.28% | 196 | 75 | 76.05% |
| SMCI240510C00945000 | 2024-05-03 3:45PM EDT | 945.00 | 1.40 | 1.20 | 1.50 | -0.45 | -24.32% | 51 | 48 | 76.29% |
| SMCI240510C00950000 | 2024-05-03 3:59PM EDT | 950.00 | 1.26 | 1.20 | 1.40 | -0.43 | -25.44% | 543 | 369 | 77.47% |
| SMCI240510C00955000 | 2024-05-03 12:54PM EDT | 955.00 | 1.25 | 0.85 | 1.35 | -0.45 | -26.47% | 26 | 88 | 76.86% |
| SMCI240510C00960000 | 2024-05-03 3:54PM EDT | 960.00 | 1.10 | 0.85 | 1.35 | -0.50 | -31.25% | 56 | 62 | 78.49% |
| SMCI240510C00965000 | 2024-05-03 3:45PM EDT | 965.00 | 1.05 | 0.65 | 1.35 | -0.45 | -30.00% | 28 | 72 | 78.83% |
| SMCI240510C00970000 | 2024-05-03 3:59PM EDT | 970.00 | 1.10 | 0.65 | 1.05 | -0.20 | -15.38% | 30 | 72 | 78.32% |
| SMCI240510C00975000 | 2024-05-03 3:45PM EDT | 975.00 | 0.93 | 0.55 | 1.05 | -0.14 | -13.08% | 49 | 67 | 79.10% |
| SMCI240510C00980000 | 2024-05-03 3:50PM EDT | 980.00 | 0.90 | 0.55 | 0.95 | -0.35 | -28.00% | 132 | 152 | 79.83% |
| SMCI240510C00985000 | 2024-05-03 3:29PM EDT | 985.00 | 1.00 | 0.45 | 0.95 | -0.05 | -4.76% | 50 | 83 | 80.47% |
| SMCI240510C00990000 | 2024-05-03 3:58PM EDT | 990.00 | 0.80 | 0.75 | 0.85 | -0.40 | -33.33% | 38 | 118 | 83.62% |
| SMCI240510C00995000 | 2024-05-03 3:59PM EDT | 995.00 | 0.75 | 0.45 | 0.85 | -0.39 | -34.21% | 71 | 79 | 82.50% |
| SMCI240510C01000000 | 2024-05-03 3:59PM EDT | 1,000.00 | 0.75 | 0.65 | 0.70 | -0.40 | -34.78% | 899 | 2,129 | 84.40% |
| SMCI240510C01005000 | 2024-05-03 3:47PM EDT | 1,005.00 | 0.70 | 0.30 | 0.75 | -0.07 | -9.09% | 21 | 68 | 82.81% |
| SMCI240510C01010000 | 2024-05-03 3:48PM EDT | 1,010.00 | 0.55 | 0.30 | 0.70 | -0.45 | -45.00% | 40 | 65 | 83.62% |
| SMCI240510C01015000 | 2024-05-03 12:17PM EDT | 1,015.00 | 0.75 | 0.25 | 0.75 | -0.05 | -6.25% | 8 | 71 | 84.96% |
| SMCI240510C01020000 | 2024-05-03 3:29PM EDT | 1,020.00 | 0.65 | 0.30 | 1.00 | -0.30 | -31.58% | 52 | 125 | 89.58% |
| SMCI240510C01025000 | 2024-05-03 10:49AM EDT | 1,025.00 | 1.05 | 0.40 | 0.95 | +0.20 | +23.53% | 12 | 24 | 91.46% |
| SMCI240510C01030000 | 2024-05-03 3:17PM EDT | 1,030.00 | 0.60 | 0.10 | 1.00 | -0.47 | -43.93% | 20 | 78 | 90.19% |
| SMCI240510C01035000 | 2024-05-03 11:49AM EDT | 1,035.00 | 0.66 | 0.20 | 0.90 | -0.19 | -22.35% | 5 | 124 | 91.55% |
| SMCI240510C01040000 | 2024-05-03 2:28PM EDT | 1,040.00 | 0.57 | 0.20 | 0.60 | -0.12 | -17.39% | 18 | 130 | 89.01% |
| SMCI240510C01045000 | 2024-05-03 9:42AM EDT | 1,045.00 | 1.85 | 0.30 | 0.55 | +0.60 | +48.00% | 4 | 46 | 91.02% |
| SMCI240510C01050000 | 2024-05-03 3:52PM EDT | 1,050.00 | 0.45 | 0.15 | 0.50 | -0.30 | -40.00% | 132 | 397 | 89.21% |
| SMCI240510C01055000 | 2024-05-03 3:21PM EDT | 1,055.00 | 0.55 | 0.00 | 0.80 | -0.25 | -31.25% | 9 | 38 | 92.82% |
| SMCI240510C01060000 | 2024-05-03 12:59PM EDT | 1,060.00 | 0.20 | 0.00 | 0.60 | -0.75 | -78.95% | 9 | 29 | 90.82% |
| SMCI240510C01065000 | 2024-05-03 3:34PM EDT | 1,065.00 | 0.40 | 0.30 | 0.55 | -0.35 | -46.67% | 32 | 45 | 96.09% |
| SMCI240510C01070000 | 2024-05-03 2:49PM EDT | 1,070.00 | 0.49 | 0.00 | 0.65 | -0.08 | -14.04% | 2 | 33 | 94.14% |
| SMCI240510C01075000 | 2024-05-03 3:23PM EDT | 1,075.00 | 0.52 | 0.00 | 1.00 | -0.03 | -5.45% | 26 | 177 | 100.64% |
| SMCI240510C01080000 | 2024-05-02 2:39PM EDT | 1,080.00 | 0.50 | 0.00 | 0.90 | 0.00 | - | 7 | 240 | 100.49% |
| SMCI240510C01085000 | 2024-05-03 11:48AM EDT | 1,085.00 | 0.45 | 0.00 | 0.45 | -0.01 | -2.17% | 42 | 61 | 93.60% |
| SMCI240510C01090000 | 2024-05-02 10:23AM EDT | 1,090.00 | 0.55 | 0.20 | 0.75 | -0.25 | -31.25% | 7 | 49 | 103.66% |
| SMCI240510C01095000 | 2024-05-03 3:43PM EDT | 1,095.00 | 0.36 | 0.10 | 0.70 | -0.04 | -10.00% | 15 | 41 | 102.64% |
| SMCI240510C01100000 | 2024-05-03 3:53PM EDT | 1,100.00 | 0.30 | 0.30 | 0.45 | -0.25 | -45.45% | 373 | 709 | 103.03% |
| SMCI240510C01105000 | 2024-05-03 10:23AM EDT | 1,105.00 | 0.50 | 0.00 | 0.70 | +0.05 | +11.11% | 1 | 66 | 103.32% |
| SMCI240510C01110000 | 2024-05-03 3:50PM EDT | 1,110.00 | 0.05 | 0.05 | 0.45 | -0.38 | -88.37% | 5 | 215 | 100.44% |
| SMCI240510C01115000 | 2024-05-03 9:58AM EDT | 1,115.00 | 0.55 | 0.00 | 0.65 | -0.05 | -8.33% | 1 | 14 | 104.69% |
| SMCI240510C01120000 | 2024-05-03 3:34PM EDT | 1,120.00 | 0.23 | 0.20 | 0.75 | -0.07 | -23.33% | 3 | 223 | 110.84% |
| SMCI240510C01125000 | 2024-05-02 9:49AM EDT | 1,125.00 | 0.55 | 0.10 | 0.65 | 0.00 | - | 1 | 72 | 108.79% |
| SMCI240510C01130000 | 2024-05-02 9:51AM EDT | 1,130.00 | 0.21 | 0.20 | 1.55 | -0.39 | -65.00% | 1 | 270 | 122.80% |
| SMCI240510C01140000 | 2024-05-03 12:19PM EDT | 1,140.00 | 0.25 | 0.00 | 0.60 | -0.24 | -48.98% | 13 | 49 | 109.28% |
| SMCI240510C01150000 | 2024-05-03 3:33PM EDT | 1,150.00 | 0.20 | 0.00 | 0.35 | -0.15 | -42.86% | 28 | 198 | 105.08% |
| SMCI240510C01160000 | 2024-05-03 3:57PM EDT | 1,160.00 | 0.60 | 0.00 | 0.55 | +0.20 | +50.00% | 2 | 93 | 112.50% |
| SMCI240510C01170000 | 2024-05-03 3:41PM EDT | 1,170.00 | 0.20 | 0.00 | 0.30 | -0.20 | -50.00% | 126 | 337 | 107.42% |
| SMCI240510C01180000 | 2024-05-02 9:46AM EDT | 1,180.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 40 | 114.26% |
| SMCI240510C01190000 | 2024-05-03 3:58PM EDT | 1,190.00 | 0.25 | 0.00 | 0.25 | -0.15 | -37.50% | 29 | 22 | 109.38% |
| SMCI240510C01200000 | 2024-05-03 3:39PM EDT | 1,200.00 | 0.10 | 0.10 | 0.20 | -0.25 | -71.43% | 200 | 750 | 113.38% |
| SMCI240510C01210000 | 2024-05-03 2:26PM EDT | 1,210.00 | 0.10 | 0.00 | 0.25 | -0.04 | -28.57% | 27 | 90 | 113.28% |
| SMCI240510C01220000 | 2024-05-02 12:07PM EDT | 1,220.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 71 | 123.63% |
| SMCI240510C01230000 | 2024-05-03 11:36AM EDT | 1,230.00 | 0.20 | 0.00 | 0.50 | +0.15 | +300.00% | 12 | 62 | 125.59% |
| SMCI240510C01240000 | 2024-05-01 10:16AM EDT | 1,240.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | 5 | 61 | 127.54% |
| SMCI240510C01250000 | 2024-05-03 3:54PM EDT | 1,250.00 | 0.14 | 0.10 | 0.30 | -0.11 | -44.00% | 54 | 82 | 126.47% |
| SMCI240510C01260000 | 2024-05-03 3:29PM EDT | 1,260.00 | 0.10 | 0.10 | 0.15 | -0.07 | -41.18% | 10 | 112 | 122.46% |
| SMCI240510C01270000 | 2024-05-02 1:35PM EDT | 1,270.00 | 0.18 | 0.00 | 0.45 | 0.00 | - | 2 | 32 | 131.84% |
| SMCI240510C01280000 | 2024-05-03 2:29PM EDT | 1,280.00 | 0.10 | 0.00 | 0.30 | -0.06 | -37.50% | 94 | 35 | 128.32% |
| SMCI240510C01290000 | 2024-05-03 11:30AM EDT | 1,290.00 | 0.10 | 0.00 | 0.30 | -0.20 | -66.67% | 5 | 86 | 130.08% |
| SMCI240510C01300000 | 2024-05-03 3:57PM EDT | 1,300.00 | 0.09 | 0.05 | 0.10 | -0.02 | -18.18% | 15 | 268 | 123.63% |
| SMCI240510C01310000 | 2024-05-01 3:42PM EDT | 1,310.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 23 | 66 | 125.39% |
| SMCI240510C01320000 | 2024-05-03 9:42AM EDT | 1,320.00 | 0.05 | 0.00 | 0.45 | -0.10 | -66.67% | 1 | 12 | 140.92% |
| SMCI240510C01330000 | 2024-05-03 10:27AM EDT | 1,330.00 | 0.05 | 0.00 | 0.45 | -0.45 | -90.00% | 1 | 107 | 142.68% |
| SMCI240510C01340000 | 2024-05-02 3:53PM EDT | 1,340.00 | 0.11 | 0.00 | 0.40 | 0.00 | - | 11 | 38 | 142.77% |
| SMCI240510C01350000 | 2024-05-02 3:55PM EDT | 1,350.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 16 | 185 | 140.43% |
| SMCI240510C01360000 | 2024-05-02 11:25AM EDT | 1,360.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 2 | 29 | 146.09% |
| SMCI240510C01370000 | 2024-05-03 12:20PM EDT | 1,370.00 | 0.10 | 0.00 | 0.10 | -0.18 | -64.29% | 2 | 15 | 130.47% |
| SMCI240510C01380000 | 2024-05-01 10:10AM EDT | 1,380.00 | 0.05 | 0.00 | 0.05 | -0.17 | -77.27% | 1 | 32 | 125.00% |
| SMCI240510C01390000 | 2024-05-01 10:29AM EDT | 1,390.00 | 0.20 | 0.00 | 0.05 | +0.15 | +300.00% | 1 | 7 | 126.56% |
| SMCI240510C01400000 | 2024-05-03 3:53PM EDT | 1,400.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 33 | 714 | 128.13% |
| SMCI240510C01410000 | 2024-05-03 11:19AM EDT | 1,410.00 | 0.05 | 0.00 | 0.05 | -0.14 | -73.68% | 2 | 173 | 128.91% |
| SMCI240510C01420000 | 2024-05-03 11:46AM EDT | 1,420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 103 | 130.47% |
| SMCI240510C01430000 | 2024-05-03 3:43PM EDT | 1,430.00 | 0.04 | 0.00 | 0.05 | -0.05 | -55.56% | 24 | 444 | 132.03% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P00360000 | 2024-05-03 2:27PM EDT | 360.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 29 | 241 | 175.78% |
| SMCI240510P00370000 | 2024-05-03 9:30AM EDT | 370.00 | 0.05 | 0.00 | 0.15 | -0.02 | -28.57% | 5 | 36 | 186.72% |
| SMCI240510P00380000 | 2024-05-03 2:59PM EDT | 380.00 | 0.06 | 0.00 | 0.15 | +0.01 | +20.00% | 2 | 131 | 180.47% |
| SMCI240510P00390000 | 2024-05-03 2:59PM EDT | 390.00 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 2 | 43 | 178.91% |
| SMCI240510P00400000 | 2024-05-03 12:06PM EDT | 400.00 | 0.01 | 0.00 | 0.15 | -0.09 | -90.00% | 2 | 214 | 168.36% |
| SMCI240510P00410000 | 2024-05-02 10:15AM EDT | 410.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 11 | 19 | 166.80% |
| SMCI240510P00420000 | 2024-05-02 2:10PM EDT | 420.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 9 | 28 | 161.13% |
| SMCI240510P00430000 | 2024-04-30 3:16PM EDT | 430.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 155.47% |
| SMCI240510P00440000 | 2024-05-01 1:25PM EDT | 440.00 | 0.28 | 0.00 | 0.20 | 0.00 | - | 5 | 16 | 149.80% |
| SMCI240510P00450000 | 2024-05-02 3:24PM EDT | 450.00 | 0.05 | 0.00 | 0.15 | -0.07 | -58.33% | 3 | 151 | 140.63% |
| SMCI240510P00460000 | 2024-05-01 3:05PM EDT | 460.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 139.06% |
| SMCI240510P00470000 | 2024-05-03 1:27PM EDT | 470.00 | 0.12 | 0.00 | 0.20 | -0.40 | -76.92% | 1 | 7 | 133.79% |
| SMCI240510P00480000 | 2024-05-02 10:46AM EDT | 480.00 | 0.25 | 0.05 | 0.10 | 0.00 | - | 4 | 22 | 125.00% |
| SMCI240510P00490000 | 2024-05-03 10:38AM EDT | 490.00 | 0.08 | 0.05 | 0.25 | -0.12 | -60.00% | 9 | 51 | 128.91% |
| SMCI240510P00500000 | 2024-05-03 3:19PM EDT | 500.00 | 0.13 | 0.05 | 0.25 | -0.07 | -35.00% | 89 | 651 | 123.83% |
| SMCI240510P00510000 | 2024-05-03 11:52AM EDT | 510.00 | 0.10 | 0.00 | 0.35 | -0.18 | -64.29% | 4 | 17 | 120.80% |
| SMCI240510P00520000 | 2024-05-03 10:41AM EDT | 520.00 | 0.12 | 0.00 | 0.35 | -0.43 | -78.18% | 1 | 94 | 115.82% |
| SMCI240510P00530000 | 2024-05-03 3:32PM EDT | 530.00 | 0.10 | 0.00 | 0.25 | -0.31 | -75.61% | 48 | 51 | 106.84% |
| SMCI240510P00540000 | 2024-05-03 2:23PM EDT | 540.00 | 0.15 | 0.00 | 0.35 | -0.25 | -62.50% | 5 | 88 | 106.06% |
| SMCI240510P00550000 | 2024-05-03 3:56PM EDT | 550.00 | 0.15 | 0.10 | 0.20 | -0.24 | -61.54% | 218 | 398 | 99.51% |
| SMCI240510P00560000 | 2024-05-03 3:56PM EDT | 560.00 | 0.20 | 0.20 | 0.35 | -0.30 | -60.00% | 5 | 379 | 101.86% |
| SMCI240510P00570000 | 2024-05-03 2:30PM EDT | 570.00 | 0.25 | 0.20 | 0.35 | -0.30 | -54.55% | 10 | 131 | 97.07% |
| SMCI240510P00580000 | 2024-05-03 3:50PM EDT | 580.00 | 0.25 | 0.05 | 0.40 | -0.35 | -58.33% | 28 | 108 | 90.04% |
| SMCI240510P00590000 | 2024-05-03 3:47PM EDT | 590.00 | 0.30 | 0.30 | 0.40 | -0.43 | -58.90% | 91 | 203 | 90.33% |
| SMCI240510P00600000 | 2024-05-03 3:59PM EDT | 600.00 | 0.35 | 0.35 | 0.40 | -0.55 | -61.11% | 331 | 848 | 86.38% |
| SMCI240510P00610000 | 2024-05-03 3:43PM EDT | 610.00 | 0.50 | 0.30 | 0.50 | -0.55 | -52.38% | 33 | 217 | 82.32% |
| SMCI240510P00620000 | 2024-05-03 3:55PM EDT | 620.00 | 0.50 | 0.10 | 0.55 | -1.64 | -76.64% | 99 | 167 | 75.39% |
| SMCI240510P00630000 | 2024-05-03 2:53PM EDT | 630.00 | 0.80 | 0.55 | 0.70 | -1.10 | -57.89% | 37 | 142 | 77.95% |
| SMCI240510P00640000 | 2024-05-03 3:54PM EDT | 640.00 | 0.76 | 0.60 | 0.85 | -1.29 | -62.93% | 699 | 1,273 | 74.83% |
| SMCI240510P00650000 | 2024-05-03 3:59PM EDT | 650.00 | 0.90 | 0.90 | 1.00 | -1.85 | -67.27% | 736 | 692 | 73.22% |
| SMCI240510P00660000 | 2024-05-03 3:55PM EDT | 660.00 | 1.26 | 1.05 | 1.45 | -2.09 | -62.39% | 431 | 137 | 71.70% |
| SMCI240510P00670000 | 2024-05-03 3:39PM EDT | 670.00 | 1.65 | 1.35 | 1.75 | -2.65 | -61.63% | 516 | 375 | 69.40% |
| SMCI240510P00680000 | 2024-05-03 3:59PM EDT | 680.00 | 2.00 | 1.85 | 2.05 | -3.50 | -63.64% | 872 | 925 | 67.31% |
| SMCI240510P00690000 | 2024-05-03 3:58PM EDT | 690.00 | 2.60 | 2.40 | 2.70 | -4.70 | -64.38% | 192 | 265 | 65.83% |
| SMCI240510P00695000 | 2024-05-03 3:59PM EDT | 695.00 | 2.98 | 2.75 | 3.10 | -4.92 | -62.28% | 189 | 220 | 65.19% |
| SMCI240510P00700000 | 2024-05-03 3:59PM EDT | 700.00 | 3.40 | 3.20 | 3.60 | -5.50 | -61.80% | 1,294 | 733 | 64.82% |
| SMCI240510P00705000 | 2024-05-03 3:57PM EDT | 705.00 | 3.90 | 3.70 | 4.00 | -7.10 | -64.55% | 274 | 214 | 64.01% |
| SMCI240510P00710000 | 2024-05-03 3:59PM EDT | 710.00 | 4.35 | 4.20 | 4.70 | -6.75 | -60.81% | 112 | 163 | 63.64% |
| SMCI240510P00715000 | 2024-05-03 3:59PM EDT | 715.00 | 5.00 | 4.80 | 5.40 | -16.98 | -77.25% | 101 | 74 | 63.15% |
| SMCI240510P00720000 | 2024-05-03 3:59PM EDT | 720.00 | 5.90 | 5.60 | 6.50 | -8.10 | -57.86% | 242 | 197 | 63.51% |
| SMCI240510P00725000 | 2024-05-03 3:54PM EDT | 725.00 | 6.80 | 6.40 | 7.00 | -8.60 | -55.84% | 185 | 147 | 62.40% |
| SMCI240510P00730000 | 2024-05-03 3:59PM EDT | 730.00 | 8.00 | 7.40 | 8.00 | -9.00 | -52.94% | 205 | 142 | 62.21% |
| SMCI240510P00735000 | 2024-05-03 3:59PM EDT | 735.00 | 9.00 | 8.50 | 9.30 | -9.70 | -51.87% | 168 | 67 | 62.31% |
| SMCI240510P00740000 | 2024-05-03 3:59PM EDT | 740.00 | 9.90 | 9.70 | 10.40 | -11.00 | -52.63% | 1,232 | 512 | 61.88% |
| SMCI240510P00742500 | 2024-05-03 3:58PM EDT | 742.50 | 10.55 | 10.40 | 11.50 | -11.65 | -52.48% | 43 | 52 | 62.48% |
| SMCI240510P00745000 | 2024-05-03 3:55PM EDT | 745.00 | 11.73 | 11.00 | 11.80 | -10.87 | -48.10% | 272 | 98 | 61.69% |
| SMCI240510P00747500 | 2024-05-03 3:10PM EDT | 747.50 | 12.30 | 11.70 | 12.50 | -15.80 | -56.23% | 45 | 21 | 61.53% |
| SMCI240510P00750000 | 2024-05-03 3:59PM EDT | 750.00 | 13.00 | 12.90 | 13.50 | -11.50 | -46.94% | 1,610 | 502 | 62.36% |
| SMCI240510P00752500 | 2024-05-03 3:59PM EDT | 752.50 | 13.90 | 13.40 | 14.20 | -12.10 | -46.54% | 72 | 44 | 61.75% |
| SMCI240510P00755000 | 2024-05-03 3:55PM EDT | 755.00 | 14.93 | 14.20 | 15.50 | -12.27 | -45.11% | 120 | 64 | 62.23% |
| SMCI240510P00757500 | 2024-05-03 3:51PM EDT | 757.50 | 16.00 | 15.10 | 15.90 | -12.40 | -43.66% | 80 | 53 | 61.59% |
| SMCI240510P00760000 | 2024-05-03 3:59PM EDT | 760.00 | 16.60 | 16.00 | 17.30 | -13.20 | -44.30% | 192 | 280 | 62.13% |
| SMCI240510P00762500 | 2024-05-03 3:45PM EDT | 762.50 | 17.58 | 17.00 | 17.90 | -15.42 | -46.73% | 134 | 53 | 61.70% |
| SMCI240510P00765000 | 2024-05-03 3:58PM EDT | 765.00 | 19.50 | 17.80 | 19.10 | -12.60 | -39.25% | 181 | 159 | 61.68% |
| SMCI240510P00770000 | 2024-05-03 3:59PM EDT | 770.00 | 20.55 | 20.10 | 21.00 | -14.55 | -41.45% | 409 | 164 | 61.61% |
| SMCI240510P00775000 | 2024-05-03 3:59PM EDT | 775.00 | 23.00 | 22.20 | 23.20 | -30.02 | -56.62% | 464 | 101 | 61.31% |
| SMCI240510P00780000 | 2024-05-03 3:59PM EDT | 780.00 | 25.45 | 24.80 | 25.80 | -16.02 | -38.63% | 905 | 190 | 61.71% |
| SMCI240510P00785000 | 2024-05-03 3:59PM EDT | 785.00 | 27.60 | 27.30 | 28.10 | -25.25 | -47.78% | 429 | 42 | 61.29% |
| SMCI240510P00790000 | 2024-05-03 3:59PM EDT | 790.00 | 30.43 | 30.10 | 31.60 | -15.77 | -34.13% | 408 | 115 | 62.27% |
| SMCI240510P00795000 | 2024-05-03 3:54PM EDT | 795.00 | 33.73 | 32.80 | 34.40 | -32.97 | -49.43% | 218 | 59 | 61.99% |
| SMCI240510P00800000 | 2024-05-03 3:46PM EDT | 800.00 | 36.65 | 35.70 | 37.40 | -18.35 | -33.36% | 332 | 267 | 61.84% |
| SMCI240510P00805000 | 2024-05-03 3:47PM EDT | 805.00 | 40.23 | 38.70 | 40.60 | -30.51 | -43.13% | 30 | 43 | 61.70% |
| SMCI240510P00810000 | 2024-05-03 3:50PM EDT | 810.00 | 44.40 | 41.80 | 44.60 | -16.71 | -27.34% | 133 | 96 | 62.34% |
| SMCI240510P00815000 | 2024-05-03 3:40PM EDT | 815.00 | 45.87 | 44.80 | 48.50 | -22.13 | -32.54% | 5 | 75 | 62.43% |
| SMCI240510P00820000 | 2024-05-03 3:57PM EDT | 820.00 | 49.83 | 48.60 | 52.30 | -20.21 | -28.85% | 20 | 135 | 63.11% |
| SMCI240510P00825000 | 2024-05-03 3:40PM EDT | 825.00 | 52.80 | 52.00 | 54.70 | -39.95 | -43.07% | 10 | 74 | 61.08% |
| SMCI240510P00830000 | 2024-05-03 3:25PM EDT | 830.00 | 58.15 | 56.50 | 59.50 | -18.46 | -24.10% | 26 | 49 | 63.52% |
| SMCI240510P00835000 | 2024-05-03 3:35PM EDT | 835.00 | 61.73 | 60.40 | 63.90 | -19.41 | -23.92% | 15 | 59 | 64.37% |
| SMCI240510P00840000 | 2024-05-03 3:37PM EDT | 840.00 | 65.16 | 63.60 | 67.00 | -28.49 | -30.42% | 35 | 46 | 61.90% |
| SMCI240510P00845000 | 2024-05-03 3:25PM EDT | 845.00 | 70.13 | 68.60 | 71.90 | -22.97 | -24.67% | 10 | 18 | 64.73% |
| SMCI240510P00850000 | 2024-05-03 3:59PM EDT | 850.00 | 74.00 | 72.60 | 75.50 | -19.90 | -21.19% | 37 | 141 | 63.64% |
| SMCI240510P00855000 | 2024-05-03 3:58PM EDT | 855.00 | 78.57 | 76.20 | 80.50 | -21.42 | -21.42% | 12 | 54 | 63.92% |
| SMCI240510P00860000 | 2024-05-03 3:48PM EDT | 860.00 | 83.10 | 80.50 | 85.10 | -30.28 | -26.71% | 6 | 107 | 64.53% |
| SMCI240510P00865000 | 2024-05-03 3:38PM EDT | 865.00 | 86.23 | 85.00 | 88.80 | -48.87 | -36.17% | 10 | 51 | 63.46% |
| SMCI240510P00870000 | 2024-05-03 3:58PM EDT | 870.00 | 91.60 | 89.50 | 93.80 | -28.60 | -23.79% | 8 | 114 | 64.86% |
| SMCI240510P00875000 | 2024-05-03 1:43PM EDT | 875.00 | 98.00 | 94.00 | 98.60 | -44.06 | -31.02% | 15 | 53 | 65.67% |
| SMCI240510P00880000 | 2024-05-03 3:45PM EDT | 880.00 | 100.25 | 98.90 | 102.30 | -48.44 | -32.58% | 2 | 79 | 64.56% |
| SMCI240510P00885000 | 2024-05-02 11:31AM EDT | 885.00 | 154.83 | 103.70 | 107.10 | 0.00 | - | 1 | 58 | 65.74% |
| SMCI240510P00890000 | 2024-05-03 10:40AM EDT | 890.00 | 109.00 | 107.80 | 111.80 | -31.72 | -22.54% | 3 | 78 | 64.45% |
| SMCI240510P00895000 | 2024-05-03 9:41AM EDT | 895.00 | 115.33 | 112.50 | 116.90 | -52.47 | -31.27% | 4 | 55 | 65.92% |
| SMCI240510P00900000 | 2024-05-03 3:46PM EDT | 900.00 | 119.31 | 117.70 | 121.30 | -20.72 | -14.80% | 15 | 93 | 66.65% |
| SMCI240510P00905000 | 2024-05-01 1:24PM EDT | 905.00 | 182.49 | 121.70 | 126.40 | 0.00 | - | 32 | 31 | 65.36% |
| SMCI240510P00910000 | 2024-05-02 3:58PM EDT | 910.00 | 149.78 | 126.70 | 131.20 | 0.00 | - | 3 | 68 | 66.47% |
| SMCI240510P00915000 | 2024-05-01 2:42PM EDT | 915.00 | 155.70 | 131.70 | 136.00 | 0.00 | - | 4 | 12 | 67.51% |
| SMCI240510P00920000 | 2024-05-01 11:31AM EDT | 920.00 | 212.92 | 136.30 | 140.90 | 0.00 | - | 1 | 26 | 67.04% |
| SMCI240510P00925000 | 2024-04-30 2:53PM EDT | 925.00 | 110.10 | 141.30 | 145.70 | 0.00 | - | 2 | 17 | 67.80% |
| SMCI240510P00930000 | 2024-05-03 3:20PM EDT | 930.00 | 147.87 | 146.20 | 150.60 | -59.21 | -28.59% | 2 | 26 | 68.48% |
| SMCI240510P00935000 | 2024-05-01 3:50PM EDT | 935.00 | 195.80 | 150.80 | 155.50 | 0.00 | - | 10 | 17 | 67.14% |
| SMCI240510P00940000 | 2024-05-03 3:11PM EDT | 940.00 | 155.45 | 155.80 | 160.40 | -40.83 | -20.80% | 10 | 41 | 68.12% |
| SMCI240510P00945000 | 2024-05-03 3:11PM EDT | 945.00 | 160.35 | 160.70 | 165.30 | +30.15 | +23.16% | 10 | 31 | 68.26% |
| SMCI240510P00950000 | 2024-05-03 1:45PM EDT | 950.00 | 171.90 | 166.20 | 169.90 | -34.38 | -16.67% | 1 | 38 | 70.61% |
| SMCI240510P00955000 | 2024-04-26 1:49PM EDT | 955.00 | 141.70 | 170.60 | 175.20 | 0.00 | - | 3 | 7 | 69.73% |
| SMCI240510P00960000 | 2024-05-03 11:07AM EDT | 960.00 | 178.17 | 175.40 | 180.10 | +48.22 | +37.11% | 1 | 14 | 68.36% |
| SMCI240510P00965000 | 2024-05-01 12:42PM EDT | 965.00 | 240.70 | 180.40 | 185.10 | 0.00 | - | 2 | 7 | 69.82% |
| SMCI240510P00970000 | 2024-05-01 12:42PM EDT | 970.00 | 245.80 | 185.40 | 190.10 | 0.00 | - | 2 | 13 | 71.24% |
| SMCI240510P00975000 | 2024-04-29 3:03PM EDT | 975.00 | 137.50 | 190.30 | 195.00 | 0.00 | - | 17 | 56 | 70.26% |
| SMCI240510P00980000 | 2024-04-29 11:31AM EDT | 980.00 | 139.56 | 195.30 | 200.00 | 0.00 | - | 3 | 11 | 71.68% |
| SMCI240510P00985000 | 2024-04-29 3:02PM EDT | 985.00 | 141.80 | 200.30 | 204.90 | 0.00 | - | 3 | 10 | 71.58% |
| SMCI240510P00990000 | 2024-05-01 10:49AM EDT | 990.00 | 262.40 | 205.20 | 209.90 | 0.00 | - | 2 | 11 | 71.34% |
| SMCI240510P00995000 | 2024-05-01 3:02PM EDT | 995.00 | 227.02 | 210.20 | 214.90 | 0.00 | - | 3 | 8 | 72.66% |
| SMCI240510P01000000 | 2024-05-03 10:00AM EDT | 1,000.00 | 204.68 | 215.70 | 219.50 | -41.62 | -16.90% | 1 | 68 | 75.64% |
| SMCI240510P01005000 | 2024-04-29 3:02PM EDT | 1,005.00 | 156.10 | 220.10 | 224.80 | 0.00 | - | 1 | 2 | 70.90% |
| SMCI240510P01010000 | 2024-05-02 12:19PM EDT | 1,010.00 | 278.25 | 225.00 | 229.80 | 0.00 | - | 1 | 19 | 69.14% |
| SMCI240510P01015000 | 2024-04-29 9:37AM EDT | 1,015.00 | 194.10 | 230.10 | 234.80 | 0.00 | - | 5 | 12 | 73.44% |
| SMCI240510P01020000 | 2024-04-30 12:35PM EDT | 1,020.00 | 182.00 | 235.20 | 239.70 | 0.00 | - | 5 | 11 | 74.61% |
| SMCI240510P01025000 | 2024-05-01 10:21AM EDT | 1,025.00 | 297.96 | 240.10 | 244.80 | 0.00 | - | 16 | 3 | 75.78% |
| SMCI240510P01030000 | 2024-05-02 3:31PM EDT | 1,030.00 | 276.60 | 245.20 | 249.60 | 0.00 | - | 1 | 5 | 73.83% |
| SMCI240510P01035000 | 2024-04-19 10:03AM EDT | 1,035.00 | 222.70 | 250.00 | 254.70 | 0.00 | - | 2 | 44 | 70.31% |
| SMCI240510P01040000 | 2024-04-25 1:22PM EDT | 1,040.00 | 263.27 | 255.00 | 259.70 | 0.00 | - | 2 | 0 | 71.29% |
| SMCI240510P01045000 | 2024-04-19 10:03AM EDT | 1,045.00 | 231.20 | 260.00 | 264.70 | 0.00 | - | 2 | 0 | 72.46% |
| SMCI240510P01050000 | 2024-05-03 10:14AM EDT | 1,050.00 | 263.50 | 265.50 | 269.30 | -28.12 | -9.64% | 1 | 8 | 78.32% |
| SMCI240510P01055000 | 2024-04-29 2:32PM EDT | 1,055.00 | 188.41 | 270.00 | 274.70 | 0.00 | - | 2 | 1 | 74.61% |
| SMCI240510P01060000 | 2024-04-30 3:38PM EDT | 1,060.00 | 213.83 | 275.00 | 279.70 | 0.00 | - | 1 | 1 | 75.59% |
| SMCI240510P01065000 | 2024-04-29 1:07PM EDT | 1,065.00 | 204.80 | 280.00 | 284.60 | 0.00 | - | 1 | 0 | 59.38% |
| SMCI240510P01070000 | 2024-04-29 1:07PM EDT | 1,070.00 | 209.10 | 284.90 | 289.60 | 0.00 | - | 1 | 0 | 125.83% |
| SMCI240510P01075000 | 2024-05-01 12:30PM EDT | 1,075.00 | 339.80 | 289.90 | 294.50 | 0.00 | - | 2 | 1 | 126.29% |
| SMCI240510P01080000 | 2024-04-19 9:50AM EDT | 1,080.00 | 244.90 | 295.00 | 299.60 | 0.00 | - | 1 | 0 | 62.50% |
| SMCI240510P01085000 | 2024-04-30 9:40AM EDT | 1,085.00 | 213.97 | 300.00 | 304.60 | 0.00 | - | 4 | 1 | 62.50% |
| SMCI240510P01090000 | 2024-05-02 12:25PM EDT | 1,090.00 | 352.80 | 305.50 | 309.50 | 0.00 | - | 1 | 1 | 93.65% |
| SMCI240510P01095000 | 2024-05-01 9:45AM EDT | 1,095.00 | 350.50 | 309.90 | 314.60 | 0.00 | - | 1 | 0 | 133.13% |
| SMCI240510P01100000 | 2024-04-30 9:52AM EDT | 1,100.00 | 223.60 | 315.60 | 319.20 | 0.00 | - | 1 | 0 | 89.26% |
| SMCI240510P01105000 | 2024-05-01 12:03PM EDT | 1,105.00 | 388.06 | 320.00 | 324.60 | 0.00 | - | 3 | 0 | 65.63% |
| SMCI240510P01115000 | 2024-05-01 11:10AM EDT | 1,115.00 | 409.32 | 329.90 | 334.60 | 0.00 | - | 1 | 0 | 138.79% |
| SMCI240510P01125000 | 2024-04-23 10:08AM EDT | 1,125.00 | 361.00 | 339.80 | 344.50 | 0.00 | - | - | 0 | 140.48% |
| SMCI240510P01150000 | 2024-04-29 10:13AM EDT | 1,150.00 | 297.90 | 365.40 | 369.10 | 0.00 | - | 2 | 0 | 142.41% |
| SMCI240510P01160000 | 2024-05-01 9:33AM EDT | 1,160.00 | 409.00 | 374.30 | 379.50 | 0.00 | - | 1 | 0 | 149.88% |
| SMCI240510P01200000 | 2024-04-17 9:48AM EDT | 1,200.00 | 240.43 | 415.40 | 419.10 | 0.00 | - | - | 0 | 155.01% |
© 2024 Yahoo. All rights reserved.