UK markets closed

Super Micro Computer, Inc. (SMCI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,010.03-13.26 (-1.30%)
At close: 04:00PM EDT
1,009.65 -0.38 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SMCI240405C004200002024-02-23 10:46AM EDT420.00501.00546.00561.900.00-110.00%
SMCI240405C004500002024-03-15 3:49PM EDT450.00648.45554.10566.400.00-21202.93%
SMCI240405C004700002024-03-12 2:35PM EDT470.00686.30534.30546.600.00-22206.74%
SMCI240405C005000002024-03-21 10:15AM EDT500.00436.54505.10516.800.00-23210.69%
SMCI240405C005100002024-03-05 4:46PM EDT510.00567.20494.30506.700.00--1188.57%
SMCI240405C005200002024-03-19 11:41AM EDT520.00375.32484.90496.900.00-25198.44%
SMCI240405C005500002024-03-27 2:03PM EDT550.00466.10454.20466.800.00-11169.34%
SMCI240405C005600002024-03-14 10:38AM EDT560.00581.66445.10456.900.00-11180.86%
SMCI240405C005700002024-03-08 1:05PM EDT570.00548.10435.20446.700.00-3513174.66%
SMCI240405C005800002024-03-27 11:44AM EDT580.00416.89424.60436.800.00-22162.79%
SMCI240405C005900002024-03-28 3:35PM EDT590.00418.37414.40426.60-17.23-3.96%53151.37%
SMCI240405C006000002024-03-27 2:28PM EDT600.00421.38404.50416.800.00-37152.25%
SMCI240405C006100002024-03-08 1:04PM EDT610.00513.74395.30406.800.00-79158.15%
SMCI240405C006200002024-03-28 9:43AM EDT620.00410.72384.50397.20+7.28+1.80%15148.97%
SMCI240405C006600002024-03-27 3:16PM EDT660.00353.69344.60357.000.00-16130.62%
SMCI240405C006650002024-02-22 10:39AM EDT665.00222.30304.20318.400.00-440.00%
SMCI240405C006700002024-03-27 12:17PM EDT670.00327.30334.50347.000.00-14125.34%
SMCI240405C006750002024-02-22 10:30AM EDT675.00211.60294.40308.400.00-220.00%
SMCI240405C006800002024-03-27 12:17PM EDT680.00317.45324.70336.900.00-11122.44%
SMCI240405C006850002024-03-04 2:33PM EDT685.00458.70319.80332.100.00-22123.51%
SMCI240405C006900002024-03-28 11:39AM EDT690.00327.72314.70327.00+101.46+44.84%26119.48%
SMCI240405C007000002024-03-28 2:20PM EDT700.00306.91304.80317.20-46.09-13.06%518118.34%
SMCI240405C007150002024-02-23 11:08AM EDT715.00214.00256.10268.800.00-330.00%
SMCI240405C007200002024-03-28 2:20PM EDT720.00287.23284.90297.30-8.07-2.73%52111.96%
SMCI240405C007300002024-02-27 10:54AM EDT730.00157.00277.80288.200.00-201128.83%
SMCI240405C007350002024-03-21 2:01PM EDT735.00239.06270.00282.300.00-13106.74%
SMCI240405C007400002024-03-22 11:46AM EDT740.00266.25265.10277.40+24.25+10.02%19106.20%
SMCI240405C007450002024-03-22 11:33AM EDT745.00239.90260.10272.400.00-114104.20%
SMCI240405C007500002024-03-28 10:16AM EDT750.00256.30255.10267.20-72.47-22.04%14100.83%
SMCI240405C007550002024-03-14 3:07PM EDT755.00388.50250.20262.400.00-23100.90%
SMCI240405C007600002024-03-13 10:20AM EDT760.00413.80245.60257.700.00-45103.08%
SMCI240405C007650002024-03-20 2:38PM EDT765.00125.10241.00252.400.00-12101.58%
SMCI240405C007700002024-03-19 9:32AM EDT770.00157.00235.30247.500.00-1496.22%
SMCI240405C007750002024-03-20 9:38AM EDT775.00127.30231.10241.500.00-1093.07%
SMCI240405C007800002024-03-18 10:22AM EDT780.00283.90225.80238.100.00-1397.95%
SMCI240405C007850002024-03-01 1:42PM EDT785.00170.00220.50232.700.00-1492.50%
SMCI240405C007900002024-03-28 10:23AM EDT790.00210.98216.00228.20+86.75+69.83%3995.21%
SMCI240405C007950002024-03-20 12:07PM EDT795.0099.78211.00222.500.00-5790.01%
SMCI240405C008000002024-03-28 3:59PM EDT800.00211.00205.90218.00-5.51-2.54%5710789.84%
SMCI240405C008050002024-03-27 2:56PM EDT805.00210.65200.50213.000.00-2486.06%
SMCI240405C008100002024-03-27 9:58AM EDT810.00191.62195.60206.500.00-1376.78%
SMCI240405C008150002024-03-25 2:55PM EDT815.00260.00190.80203.100.00-21583.84%
SMCI240405C008200002024-03-28 3:21PM EDT820.00194.20186.60197.80-15.80-7.52%4883.84%
SMCI240405C008250002024-03-28 3:11PM EDT825.00186.31181.80193.40-56.12-23.15%32384.68%
SMCI240405C008300002024-03-27 9:59AM EDT830.00188.50176.00187.20+14.12+8.10%1274.98%
SMCI240405C008350002024-03-28 1:08PM EDT835.00184.00171.30183.30+97.00+111.49%1778.52%
SMCI240405C008400002024-03-28 3:35PM EDT840.00171.46165.60178.30-28.54-14.27%22673.96%
SMCI240405C008450002024-03-26 10:47AM EDT845.00224.00161.70173.600.00-11576.77%
SMCI240405C008500002024-03-28 11:32AM EDT850.00171.20157.00168.70+18.86+12.38%76375.94%
SMCI240405C008550002024-03-27 9:50AM EDT855.00188.00151.60162.900.00-11870.15%
SMCI240405C008600002024-03-28 2:40PM EDT860.00150.65148.90156.90+0.65+0.43%112972.10%
SMCI240405C008625002024-03-27 9:49AM EDT862.50176.50146.70157.200.00-2278.82%
SMCI240405C008650002024-03-26 10:29AM EDT865.00203.00144.40152.700.00-21173.45%
SMCI240405C008700002024-03-28 10:03AM EDT870.00150.52139.50147.70+10.99+7.88%78671.56%
SMCI240405C008750002024-03-28 10:36AM EDT875.00150.00135.00142.70+19.00+14.50%44370.59%
SMCI240405C008775002024-03-25 1:01PM EDT877.50195.80132.20140.100.00-2168.59%
SMCI240405C008800002024-03-27 3:58PM EDT880.00131.40131.50137.70-16.83-11.35%26471.70%
SMCI240405C008825002024-03-22 2:42PM EDT882.50112.12127.20136.200.00-1768.90%
SMCI240405C008850002024-03-27 11:11AM EDT885.00116.50126.70133.500.00-45471.47%
SMCI240405C008900002024-03-28 3:06PM EDT890.00125.94121.80128.50-12.57-9.08%63869.40%
SMCI240405C008950002024-03-27 10:14AM EDT895.00112.00116.90123.700.00-42267.69%
SMCI240405C009000002024-03-28 3:58PM EDT900.00116.86113.80118.70-13.65-10.46%7815268.72%
SMCI240405C009050002024-03-28 3:44PM EDT905.00108.92108.80115.30-14.08-11.45%52168.95%
SMCI240405C009100002024-03-28 2:05PM EDT910.00102.30104.40110.50+1.85+1.84%32967.76%
SMCI240405C009150002024-03-28 3:19PM EDT915.00104.2599.40106.00-8.25-7.33%22066.04%
SMCI240405C009200002024-03-28 3:38PM EDT920.0097.1595.40101.10-9.35-8.78%504765.13%
SMCI240405C009250002024-03-28 10:33AM EDT925.0098.6890.5097.60+11.29+12.92%102564.78%
SMCI240405C009300002024-03-28 3:08PM EDT930.0088.7086.0093.70-2.30-2.53%53764.27%
SMCI240405C009350002024-03-28 12:14PM EDT935.0090.8682.1089.50-28.54-23.90%21263.98%
SMCI240405C009400002024-03-28 3:53PM EDT940.0080.0078.1085.70-10.50-11.60%52463.86%
SMCI240405C009450002024-03-28 3:31PM EDT945.0077.5077.2081.50-7.75-9.09%92266.54%
SMCI240405C009500002024-03-28 3:58PM EDT950.0075.8371.8077.00-13.57-15.18%4913563.74%
SMCI240405C009550002024-03-28 3:21PM EDT955.0072.2067.1074.10-12.09-14.34%101863.30%
SMCI240405C009600002024-03-28 2:31PM EDT960.0064.6065.0070.00-17.40-21.22%409964.09%
SMCI240405C009650002024-03-28 2:53PM EDT965.0065.7060.5066.90-13.16-16.69%208963.29%
SMCI240405C009700002024-03-28 3:40PM EDT970.0062.3560.7063.40-9.95-13.76%727866.38%
SMCI240405C009750002024-03-28 2:28PM EDT975.0059.1057.5060.10-8.90-13.09%328766.21%
SMCI240405C009800002024-03-28 3:57PM EDT980.0056.2054.8056.60-6.80-10.79%858066.14%
SMCI240405C009850002024-03-28 3:53PM EDT985.0053.6051.5054.00-11.40-17.54%254966.16%
SMCI240405C009900002024-03-28 3:59PM EDT990.0049.6448.7051.40-12.36-19.94%745566.44%
SMCI240405C009950002024-03-28 3:46PM EDT995.0043.8545.7048.10-15.41-26.00%449165.76%
SMCI240405C010000002024-03-28 3:59PM EDT1,000.0044.2443.6045.00-12.76-22.39%76259565.86%
SMCI240405C010100002024-03-28 3:59PM EDT1,010.0039.7038.6039.90-12.30-23.65%57431565.80%
SMCI240405C010200002024-03-28 3:58PM EDT1,020.0035.2534.1035.50-10.95-23.70%54116066.06%
SMCI240405C010250002024-03-28 3:59PM EDT1,025.0032.6031.9032.80-11.67-26.36%74227265.56%
SMCI240405C010300002024-03-28 3:57PM EDT1,030.0031.1729.9031.10-10.83-25.79%35015565.91%
SMCI240405C010350002024-03-28 3:52PM EDT1,035.0027.0027.9029.70-13.15-32.75%995266.35%
SMCI240405C010400002024-03-28 3:56PM EDT1,040.0027.1026.1027.60-10.90-28.68%17410066.21%
SMCI240405C010450002024-03-28 3:57PM EDT1,045.0025.5024.5026.10-10.90-29.95%849466.60%
SMCI240405C010500002024-03-28 3:59PM EDT1,050.0023.5022.0024.00-10.22-30.31%65742265.52%
SMCI240405C010550002024-03-28 3:59PM EDT1,055.0021.8120.6022.40-10.89-33.30%807765.68%
SMCI240405C010600002024-03-28 3:55PM EDT1,060.0020.8018.0021.80-9.40-31.13%13314365.50%
SMCI240405C010650002024-03-28 3:58PM EDT1,065.0019.2617.0020.50-10.34-34.93%7910566.02%
SMCI240405C010700002024-03-28 3:59PM EDT1,070.0017.9016.7019.10-9.35-34.31%17729466.98%
SMCI240405C010750002024-03-28 3:53PM EDT1,075.0015.8015.9017.10-11.50-42.12%15020266.74%
SMCI240405C010800002024-03-28 3:59PM EDT1,080.0015.5015.0016.10-8.80-36.21%14221767.26%
SMCI240405C010850002024-03-28 3:52PM EDT1,085.0013.8213.2015.30-9.48-40.69%5812666.93%
SMCI240405C010900002024-03-28 3:54PM EDT1,090.0013.4212.7015.10-8.47-38.69%21819768.47%
SMCI240405C010950002024-03-28 3:40PM EDT1,095.0012.0011.1013.10-8.35-41.03%466766.74%
SMCI240405C011000002024-03-28 3:59PM EDT1,100.0011.5010.7012.00-8.10-41.33%1,58882267.16%
SMCI240405C011050002024-03-28 3:36PM EDT1,105.0010.359.5011.50-8.25-44.35%2365867.24%
SMCI240405C011100002024-03-28 3:58PM EDT1,110.009.509.5011.20-6.60-40.99%79821768.91%
SMCI240405C011150002024-03-28 3:58PM EDT1,115.009.408.6011.00-4.80-33.80%536569.53%
SMCI240405C011200002024-03-28 3:59PM EDT1,120.008.708.209.00-7.20-45.28%9542668.35%
SMCI240405C011250002024-03-28 3:59PM EDT1,125.008.027.508.60-6.98-46.53%17322768.72%
SMCI240405C011275002024-03-28 3:32PM EDT1,127.507.266.908.50-9.74-57.29%252868.66%
SMCI240405C011300002024-03-28 3:50PM EDT1,130.007.006.807.50-6.50-48.15%655967.97%
SMCI240405C011325002024-03-28 2:59PM EDT1,132.507.586.407.80-5.97-44.06%51168.72%
SMCI240405C011350002024-03-28 3:48PM EDT1,135.006.806.407.50-6.20-47.69%264769.16%
SMCI240405C011375002024-03-28 3:49PM EDT1,137.506.236.107.20-6.77-52.08%182469.12%
SMCI240405C011400002024-03-28 3:59PM EDT1,140.006.466.107.30-5.64-46.61%9746770.15%
SMCI240405C011425002024-03-28 12:52PM EDT1,142.507.005.506.80-3.50-33.33%91769.26%
SMCI240405C011450002024-03-28 3:49PM EDT1,145.005.605.406.60-4.90-46.67%174969.62%
SMCI240405C011500002024-03-28 3:59PM EDT1,150.005.405.105.90-5.70-51.35%57892669.59%
SMCI240405C011550002024-03-28 3:49PM EDT1,155.005.484.905.80-4.56-45.42%344470.70%
SMCI240405C011600002024-03-28 3:59PM EDT1,160.004.753.707.30-4.75-50.00%4122272.86%
SMCI240405C011650002024-03-28 3:09PM EDT1,165.004.553.705.00-5.45-54.50%3314270.09%
SMCI240405C011700002024-03-28 3:58PM EDT1,170.004.473.704.60-4.63-50.88%9413470.80%
SMCI240405C011750002024-03-28 3:56PM EDT1,175.004.503.604.50-3.80-45.78%134971.89%
SMCI240405C011800002024-03-28 3:12PM EDT1,180.004.003.604.20-5.50-57.89%779972.72%
SMCI240405C011850002024-03-28 3:52PM EDT1,185.003.501.604.00-3.50-50.00%686968.87%
SMCI240405C011900002024-03-28 3:58PM EDT1,190.003.302.903.50-2.90-46.77%9314772.33%
SMCI240405C011950002024-03-28 3:57PM EDT1,195.003.202.103.50-3.00-48.39%1313371.64%
SMCI240405C012000002024-03-28 3:59PM EDT1,200.002.702.703.10-3.80-58.46%1,0471,32073.56%
SMCI240405C012050002024-03-28 3:55PM EDT1,205.002.701.203.00-2.80-50.91%2011370.18%
SMCI240405C012100002024-03-28 3:51PM EDT1,210.002.552.202.80-3.15-55.26%7016873.97%
SMCI240405C012150002024-03-28 3:59PM EDT1,215.002.401.552.75-3.00-55.56%193373.08%
SMCI240405C012200002024-03-28 3:50PM EDT1,220.002.151.502.65-3.37-61.05%279973.87%
SMCI240405C012250002024-03-28 2:20PM EDT1,225.002.051.502.45-2.85-58.16%2717874.44%
SMCI240405C012300002024-03-28 3:59PM EDT1,230.002.001.502.10-2.86-58.85%2414474.39%
SMCI240405C012350002024-03-28 3:01PM EDT1,235.002.051.502.25-3.80-64.96%4213476.18%
SMCI240405C012400002024-03-28 3:56PM EDT1,240.001.701.402.10-2.70-61.36%212576.44%
SMCI240405C012450002024-03-28 2:14PM EDT1,245.001.801.402.00-2.10-53.85%51077.25%
SMCI240405C012500002024-03-28 3:59PM EDT1,250.001.701.501.65-2.30-57.50%23521677.39%
SMCI240405C012550002024-03-28 3:59PM EDT1,255.001.601.102.65-1.70-51.52%33381.02%
SMCI240405C012600002024-03-28 3:59PM EDT1,260.001.401.101.60-2.00-58.82%265077.69%
SMCI240405C012700002024-03-28 3:29PM EDT1,270.001.371.001.60-1.63-54.33%319779.44%
SMCI240405C012800002024-03-28 3:09PM EDT1,280.001.300.951.30-1.50-53.57%637479.81%
SMCI240405C012900002024-03-28 3:55PM EDT1,290.001.200.951.20-1.35-52.94%862981.40%
SMCI240405C013000002024-03-28 3:59PM EDT1,300.001.000.951.00-1.50-60.00%84886982.30%
SMCI240405C013100002024-03-28 3:55PM EDT1,310.000.950.651.20-1.32-58.15%542183.72%
SMCI240405C013200002024-03-28 3:58PM EDT1,320.000.850.651.00-1.45-63.04%855784.35%
SMCI240405C013300002024-03-28 3:59PM EDT1,330.000.850.000.85-1.05-55.26%293979.00%
SMCI240405C013400002024-03-28 2:24PM EDT1,340.000.750.000.90-1.35-64.29%252281.45%
SMCI240405C013500002024-03-28 3:59PM EDT1,350.000.640.600.85-0.96-60.00%10713588.65%
SMCI240405C013600002024-03-28 3:56PM EDT1,360.000.700.500.90-1.06-60.23%1294390.11%
SMCI240405C013700002024-03-28 3:36PM EDT1,370.000.570.001.30-0.71-55.47%5145391.06%
SMCI240405C013800002024-03-28 2:12PM EDT1,380.000.500.250.80-0.70-58.33%193390.38%
SMCI240405C013900002024-03-28 3:57PM EDT1,390.000.500.001.60-0.70-58.33%12916897.41%
SMCI240405C014000002024-03-28 3:59PM EDT1,400.000.500.450.50-0.63-55.75%30762292.77%
SMCI240405C014100002024-03-28 3:55PM EDT1,410.000.450.100.90-0.60-57.14%471195.12%
SMCI240405C014200002024-03-28 3:27PM EDT1,420.000.400.001.85-0.44-52.38%4242104.93%
SMCI240405C014300002024-03-28 11:50AM EDT1,430.000.450.051.60-0.50-52.63%426105.08%
SMCI240405C014400002024-03-28 3:59PM EDT1,440.000.500.301.50-0.25-33.33%78859108.13%
SMCI240405C014500002024-03-28 12:01PM EDT1,450.000.400.101.50-0.30-42.86%1076108.15%
SMCI240405C014600002024-03-28 10:09AM EDT1,460.000.350.001.30-0.47-57.32%133106.98%
SMCI240405C014700002024-03-28 3:33PM EDT1,470.000.380.201.00-0.28-42.42%113107.57%
SMCI240405C014800002024-03-28 3:59PM EDT1,480.000.300.250.35-0.30-50.00%1419100.68%
SMCI240405C014900002024-03-27 12:22PM EDT1,490.000.900.000.95+0.20+28.57%189107.76%
SMCI240405C015000002024-03-28 3:52PM EDT1,500.000.330.200.30-0.27-45.00%363229101.76%
SMCI240405C015100002024-03-28 3:10PM EDT1,510.000.360.000.45-0.14-28.00%123102.15%
SMCI240405C015200002024-03-27 1:55PM EDT1,520.000.600.000.850.00-154111.04%
SMCI240405C015300002024-03-28 9:38AM EDT1,530.000.350.051.30-0.22-38.60%111118.99%
SMCI240405C015400002024-03-27 12:54PM EDT1,540.000.450.050.500.00-721108.74%
SMCI240405C015500002024-03-28 3:51PM EDT1,550.000.340.100.30-0.07-17.07%2249106.64%
SMCI240405C015600002024-03-28 12:36PM EDT1,560.000.330.000.40-0.09-21.43%722108.01%
SMCI240405C015700002024-03-28 10:16AM EDT1,570.000.550.101.30+0.10+22.22%28125.83%
SMCI240405C015800002024-03-28 11:13AM EDT1,580.000.050.000.40-1.10-95.65%211110.84%
SMCI240405C015900002024-03-27 11:49AM EDT1,590.000.350.001.200.00-312126.51%
SMCI240405C016000002024-03-28 3:51PM EDT1,600.000.180.050.60-0.17-48.57%4799119.39%
SMCI240405C016100002024-03-28 11:26AM EDT1,610.000.200.101.45-0.30-60.00%129133.55%
SMCI240405C016200002024-03-28 10:07AM EDT1,620.000.200.000.65-0.05-20.00%1943122.17%
SMCI240405C016300002024-03-26 10:32AM EDT1,630.001.000.001.250.00-15133.01%
SMCI240405C016400002024-03-27 10:40AM EDT1,640.000.300.101.600.00-1230139.65%
SMCI240405C016500002024-03-28 2:49PM EDT1,650.000.150.100.25-0.13-46.43%2166118.65%
SMCI240405C016600002024-03-26 10:41AM EDT1,660.001.050.000.750.00-322129.59%
SMCI240405C016700002024-03-26 12:55PM EDT1,670.000.900.000.800.00-212131.89%
SMCI240405C016800002024-03-28 1:23PM EDT1,680.000.100.050.50-0.30-75.00%2310128.03%
SMCI240405C016900002024-03-26 3:56PM EDT1,690.000.400.001.600.00-349145.80%
SMCI240405C017000002024-03-28 3:23PM EDT1,700.000.100.050.40-0.16-61.54%46219128.03%
SMCI240405C017100002024-03-26 1:38PM EDT1,710.000.500.000.300.00-45124.41%
SMCI240405C017200002024-03-27 10:24AM EDT1,720.000.400.001.150.00-48144.29%
SMCI240405C017300002024-03-26 10:42AM EDT1,730.000.550.001.050.00-36144.14%
SMCI240405C017400002024-03-28 3:16PM EDT1,740.000.050.001.15-0.25-83.33%1222146.97%
SMCI240405C017500002024-03-28 10:20AM EDT1,750.000.050.000.15-0.11-68.75%5105121.48%
SMCI240405C017600002024-03-28 10:27AM EDT1,760.000.100.000.20-0.05-33.33%15125.78%
SMCI240405C017700002024-03-26 12:55PM EDT1,770.000.350.000.250.00-139129.30%
SMCI240405C017800002024-03-22 2:14PM EDT1,780.000.500.000.200.00-22127.93%
SMCI240405C017900002024-03-22 9:33AM EDT1,790.000.050.000.150.00-13125.98%
SMCI240405C018000002024-03-28 3:51PM EDT1,800.000.200.050.25+0.07+53.85%46281134.96%
SMCI240405C018100002024-03-28 10:17AM EDT1,810.000.300.000.10+0.03+11.11%113124.22%
SMCI240405C018200002024-03-27 9:57AM EDT1,820.000.050.000.250.00-18134.96%
SMCI240405C018300002024-03-28 3:51PM EDT1,830.000.050.000.05-0.10-66.67%1059119.53%
SMCI240405C018400002024-03-28 3:51PM EDT1,840.000.050.000.05-0.05-50.00%57626120.70%
Putsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SMCI240405P004200002024-03-25 3:56PM EDT420.000.020.000.050.00-972181.25%
SMCI240405P004400002024-03-25 3:14PM EDT440.000.110.000.050.00-3549171.88%
SMCI240405P004500002024-03-28 2:32PM EDT450.000.050.000.05+0.04+400.00%1168167.97%
SMCI240405P004600002024-03-28 2:01PM EDT460.000.050.000.050.00-3525163.28%
SMCI240405P004700002024-03-25 11:30AM EDT470.000.150.000.050.00-1133159.38%
SMCI240405P004800002024-03-15 3:39PM EDT480.000.500.000.050.00-127154.69%
SMCI240405P004900002024-03-22 2:15PM EDT490.000.250.000.100.00-119159.38%
SMCI240405P005000002024-03-28 3:26PM EDT500.000.100.000.10+0.02+25.00%1146155.08%
SMCI240405P005100002024-03-26 3:58PM EDT510.000.070.001.500.00-2100199.90%
SMCI240405P005200002024-03-28 2:42PM EDT520.000.050.000.050.00-142139.06%
SMCI240405P005300002024-03-25 12:14PM EDT530.000.150.001.500.00-266189.55%
SMCI240405P005400002024-03-15 12:09PM EDT540.000.650.001.500.00-37184.52%
SMCI240405P005500002024-03-27 10:21AM EDT550.000.100.000.150.00-567140.23%
SMCI240405P005600002024-03-22 11:10AM EDT560.000.900.001.050.00-117166.99%
SMCI240405P005700002024-03-28 1:08PM EDT570.000.150.000.20-0.18-54.55%143135.94%
SMCI240405P005800002024-03-28 3:46PM EDT580.000.070.001.50-0.18-72.00%434165.28%
SMCI240405P005900002024-03-28 10:07AM EDT590.000.100.051.50-0.10-50.00%367161.33%
SMCI240405P006000002024-03-28 3:58PM EDT600.000.100.050.20-0.07-41.18%52261127.15%
SMCI240405P006100002024-03-27 2:17PM EDT610.000.200.000.200.00-2641120.90%
SMCI240405P006200002024-03-28 12:24PM EDT620.000.200.000.300.00-525122.07%
SMCI240405P006300002024-03-28 10:28AM EDT630.000.200.000.65-0.15-42.86%319128.71%
SMCI240405P006400002024-03-27 3:54PM EDT640.000.260.000.150.00-21111107.23%
SMCI240405P006450002024-03-27 3:34PM EDT645.000.390.001.150.00-212131.74%
SMCI240405P006500002024-03-28 3:28PM EDT650.000.140.100.20-0.21-60.00%181137111.13%
SMCI240405P006550002024-03-27 3:34PM EDT655.000.310.001.100.00-44126.95%
SMCI240405P006600002024-03-28 1:30PM EDT660.000.200.001.10-0.16-44.44%2133124.90%
SMCI240405P006650002024-03-28 2:57PM EDT665.000.200.001.20-0.40-66.67%111124.32%
SMCI240405P006700002024-03-28 12:53PM EDT670.000.270.000.25-0.18-40.00%1238102.15%
SMCI240405P006750002024-03-28 2:56PM EDT675.000.250.100.70-0.35-58.33%145114.26%
SMCI240405P006800002024-03-27 9:54AM EDT680.000.350.001.65-0.35-50.00%144123.68%
SMCI240405P006850002024-03-28 12:40PM EDT685.000.250.050.90-0.80-76.19%128112.94%
SMCI240405P006900002024-03-27 3:45PM EDT690.000.500.000.950.00-55113111.04%
SMCI240405P006950002024-03-27 3:22PM EDT695.000.550.151.000.00-6888111.91%
SMCI240405P007000002024-03-28 3:59PM EDT700.000.230.200.25-0.37-61.67%17048498.05%
SMCI240405P007050002024-03-28 3:54PM EDT705.000.250.200.90-0.50-66.67%452107.42%
SMCI240405P007100002024-03-28 2:17PM EDT710.000.250.101.05-0.45-64.29%6110106.20%
SMCI240405P007150002024-03-22 3:54PM EDT715.000.450.001.50-1.70-79.07%26108.20%
SMCI240405P007200002024-03-28 3:19PM EDT720.000.340.000.35-0.31-47.69%284688.67%
SMCI240405P007250002024-03-28 3:56PM EDT725.000.350.150.45-0.45-56.25%3711792.58%
SMCI240405P007300002024-03-28 3:29PM EDT730.000.550.001.70-0.25-31.25%20105104.32%
SMCI240405P007350002024-03-28 3:49PM EDT735.000.400.001.80-0.82-67.21%718103.27%
SMCI240405P007400002024-03-28 3:49PM EDT740.000.430.150.95-0.70-61.95%813694.48%
SMCI240405P007450002024-03-28 3:52PM EDT745.000.430.301.85-0.47-52.22%2950102.15%
SMCI240405P007500002024-03-28 3:59PM EDT750.000.550.400.65-0.45-45.00%14138290.28%
SMCI240405P007550002024-03-28 2:00PM EDT755.000.600.250.75-0.40-40.00%165287.89%
SMCI240405P007600002024-03-28 3:59PM EDT760.000.650.401.75-0.97-59.88%13119096.34%
SMCI240405P007650002024-03-28 3:58PM EDT765.000.650.451.00-0.40-38.10%4217488.92%
SMCI240405P007700002024-03-28 3:59PM EDT770.000.750.300.85-0.74-49.66%756284.23%
SMCI240405P007750002024-03-28 3:51PM EDT775.000.650.301.85-0.61-48.41%228890.58%
SMCI240405P007800002024-03-28 3:48PM EDT780.000.850.350.85-0.40-32.00%1716681.20%
SMCI240405P007850002024-03-28 3:36PM EDT785.000.650.650.95-1.53-70.18%426082.89%
SMCI240405P007900002024-03-28 3:58PM EDT790.000.800.751.10-0.63-44.06%6811082.91%
SMCI240405P007950002024-03-28 3:58PM EDT795.000.900.801.10-0.60-40.00%14043181.42%
SMCI240405P008000002024-03-28 3:59PM EDT800.001.100.901.10-0.50-31.25%63266280.22%
SMCI240405P008050002024-03-28 3:51PM EDT805.001.030.951.45-0.67-39.41%3328480.79%
SMCI240405P008100002024-03-28 3:48PM EDT810.001.040.951.60-0.61-36.97%5612279.74%
SMCI240405P008150002024-03-28 3:59PM EDT815.001.301.101.30-0.70-35.00%2910477.05%
SMCI240405P008200002024-03-28 3:59PM EDT820.001.151.151.60-0.91-44.17%6222776.98%
SMCI240405P008250002024-03-28 3:52PM EDT825.001.241.151.60-1.31-51.37%2710775.10%
SMCI240405P008300002024-03-28 3:54PM EDT830.001.451.201.70-1.10-43.14%2830073.90%
SMCI240405P008350002024-03-28 3:59PM EDT835.001.251.301.95-1.32-51.36%176373.56%
SMCI240405P008400002024-03-28 3:58PM EDT840.001.801.701.95-0.65-26.53%9040073.24%
SMCI240405P008450002024-03-28 3:40PM EDT845.001.851.702.10-0.95-33.93%6011471.86%
SMCI240405P008500002024-03-28 3:59PM EDT850.002.051.902.15-0.95-31.67%31062170.81%
SMCI240405P008550002024-03-28 3:59PM EDT855.002.152.252.55-0.80-27.12%11915871.34%
SMCI240405P008575002024-03-28 3:43PM EDT857.502.181.702.65-0.92-29.68%263468.87%
SMCI240405P008600002024-03-28 3:28PM EDT860.002.362.352.95-0.84-26.25%9836670.83%
SMCI240405P008625002024-03-28 3:32PM EDT862.502.651.653.10-1.05-28.38%291468.16%
SMCI240405P008650002024-03-28 3:59PM EDT865.002.802.303.10-1.00-26.32%1913769.08%
SMCI240405P008675002024-03-28 12:54PM EDT867.502.802.353.10-3.50-55.56%162368.20%
SMCI240405P008700002024-03-28 3:58PM EDT870.002.902.753.30-1.10-27.50%5725268.80%
SMCI240405P008725002024-03-28 3:59PM EDT872.503.102.353.50-2.60-45.61%341867.24%
SMCI240405P008750002024-03-28 3:59PM EDT875.003.203.203.60-1.20-27.27%10411368.61%
SMCI240405P008775002024-03-28 12:40PM EDT877.503.802.303.70-4.80-55.81%61965.55%
SMCI240405P008800002024-03-28 3:52PM EDT880.003.713.404.20-0.89-19.35%15432168.36%
SMCI240405P008825002024-03-28 3:48PM EDT882.503.983.404.50-4.70-54.15%302767.94%
SMCI240405P008850002024-03-28 3:59PM EDT885.003.803.504.60-2.30-37.70%5021167.30%
SMCI240405P008900002024-03-28 3:59PM EDT890.004.213.504.80-1.19-22.04%21322565.54%
SMCI240405P008950002024-03-28 3:59PM EDT895.004.604.605.40-1.30-22.03%15210866.69%
SMCI240405P009000002024-03-28 3:59PM EDT900.005.305.105.50-0.90-14.52%1,0941,89765.52%
SMCI240405P009050002024-03-28 3:59PM EDT905.005.705.706.40-1.10-16.18%7316065.80%
SMCI240405P009100002024-03-28 3:58PM EDT910.006.306.307.10-1.34-17.54%1109365.53%
SMCI240405P009150002024-03-28 3:59PM EDT915.007.006.308.00-1.35-16.17%11124164.50%
SMCI240405P009200002024-03-28 3:58PM EDT920.007.817.208.40-1.30-14.27%14714763.95%
SMCI240405P009250002024-03-28 3:58PM EDT925.008.508.309.30-1.80-17.48%14015664.20%
SMCI240405P009300002024-03-28 3:59PM EDT930.009.859.3010.30-0.75-7.08%42914064.23%
SMCI240405P009350002024-03-28 3:58PM EDT935.0010.3010.3011.60-1.40-11.97%14515764.42%
SMCI240405P009400002024-03-28 3:57PM EDT940.0011.9511.4012.30-1.25-9.47%9424963.82%
SMCI240405P009450002024-03-28 3:57PM EDT945.0012.9412.6013.40-0.96-6.91%10318863.64%
SMCI240405P009500002024-03-28 3:59PM EDT950.0014.6713.9014.90-0.83-5.35%62451863.81%
SMCI240405P009550002024-03-28 3:47PM EDT955.0014.9915.2016.40-1.91-11.30%908463.78%
SMCI240405P009600002024-03-28 3:56PM EDT960.0016.9516.8017.90-1.35-7.38%8812963.86%
SMCI240405P009650002024-03-28 3:59PM EDT965.0019.0018.3019.70-0.90-4.52%9211063.93%
SMCI240405P009700002024-03-28 3:59PM EDT970.0020.7020.0021.10-0.50-2.36%67523663.63%
SMCI240405P009750002024-03-28 3:59PM EDT975.0022.4020.1024.00-0.40-1.75%23116963.07%
SMCI240405P009800002024-03-28 3:59PM EDT980.0024.2023.6025.50-0.80-3.20%22017264.14%
SMCI240405P009850002024-03-28 3:54PM EDT985.0026.1125.7027.00-0.19-0.72%6726963.75%
SMCI240405P009900002024-03-28 3:59PM EDT990.0028.2327.9029.80-0.87-2.99%27721364.41%
SMCI240405P009950002024-03-28 3:59PM EDT995.0030.8029.7032.700.00-20416064.62%
SMCI240405P010000002024-03-28 3:59PM EDT1,000.0033.3632.4035.00+0.80+2.46%1,05665364.90%
SMCI240405P010100002024-03-28 3:59PM EDT1,010.0038.4237.6040.40+1.48+4.01%34025265.43%
SMCI240405P010200002024-03-28 3:50PM EDT1,020.0043.1043.0045.40+0.80+1.89%27918465.10%
SMCI240405P010250002024-03-28 3:56PM EDT1,025.0045.0045.6048.10-0.28-0.62%737864.77%
SMCI240405P010300002024-03-28 3:52PM EDT1,030.0049.2048.9051.10+0.21+0.43%13316465.11%
SMCI240405P010350002024-03-28 3:57PM EDT1,035.0051.6551.6053.70-1.70-3.19%2412764.44%
SMCI240405P010400002024-03-28 3:55PM EDT1,040.0054.3054.8058.20-6.30-10.40%3213165.66%
SMCI240405P010450002024-03-28 3:37PM EDT1,045.0058.9857.4061.70+1.48+2.57%524665.34%
SMCI240405P010500002024-03-28 3:58PM EDT1,050.0062.1061.1064.40+1.80+2.99%9716965.12%
SMCI240405P010550002024-03-28 3:37PM EDT1,055.0064.3964.5068.30-5.55-7.94%7112165.56%
SMCI240405P010600002024-03-28 3:15PM EDT1,060.0071.2267.9072.20+3.72+5.51%4520065.84%
SMCI240405P010650002024-03-28 1:01PM EDT1,065.0073.1571.3075.60-3.05-4.00%2812865.51%
SMCI240405P010700002024-03-28 3:31PM EDT1,070.0075.8072.2079.10+2.90+3.98%2514862.65%
SMCI240405P010750002024-03-28 3:19PM EDT1,075.0078.0276.0084.10-1.98-2.48%2512163.90%
SMCI240405P010800002024-03-28 3:59PM EDT1,080.0084.1080.8087.50+3.93+4.90%396364.45%
SMCI240405P010850002024-03-28 3:31PM EDT1,085.0089.0084.0092.40-17.70-16.59%275364.76%
SMCI240405P010900002024-03-28 3:37PM EDT1,090.0093.0089.7096.60+5.44+6.21%125966.92%
SMCI240405P010950002024-03-28 9:43AM EDT1,095.0084.1093.90101.00-7.90-8.59%73967.59%
SMCI240405P011000002024-03-28 3:57PM EDT1,100.0099.1398.80104.10+2.86+2.97%6523767.47%
SMCI240405P011050002024-03-28 12:35PM EDT1,105.00106.20101.80108.90+6.50+6.52%82966.95%
SMCI240405P011100002024-03-28 3:43PM EDT1,110.00110.40106.20115.20-3.38-2.97%35469.84%
SMCI240405P011150002024-03-27 2:57PM EDT1,115.00117.95110.30118.700.00-75068.85%
SMCI240405P011200002024-03-28 3:48PM EDT1,120.00121.27114.80122.10+2.62+2.21%59468.03%
SMCI240405P011250002024-03-28 12:35PM EDT1,125.00123.30119.20124.20-2.70-2.14%43464.93%
SMCI240405P011275002024-03-26 9:53AM EDT1,127.5095.40121.30128.600.00-2768.04%
SMCI240405P011300002024-03-28 3:48PM EDT1,130.00130.56123.40130.80-0.14-0.11%310267.92%
SMCI240405P011325002024-03-26 3:25PM EDT1,132.50114.40125.80135.000.00--271.15%
SMCI240405P011350002024-03-27 11:56AM EDT1,135.00115.60128.10135.30-31.40-21.36%21568.49%
SMCI240405P011375002024-03-26 12:53PM EDT1,137.50104.20130.30137.700.00-2268.75%
SMCI240405P011400002024-03-27 2:41PM EDT1,140.00135.65132.70140.000.00-38469.15%
SMCI240405P011425002024-03-27 10:08AM EDT1,142.50153.70134.80144.600.00-1172.66%
SMCI240405P011450002024-03-27 2:25PM EDT1,145.00133.60136.90147.40-1.21-0.90%21973.38%
SMCI240405P011500002024-03-28 11:04AM EDT1,150.00137.28141.60149.60-7.65-5.28%76270.05%
SMCI240405P011550002024-03-28 11:42AM EDT1,155.00143.63146.30155.10-8.37-5.51%11572.05%
SMCI240405P011600002024-03-15 12:57PM EDT1,160.00131.01150.30161.400.00-42874.21%
SMCI240405P011650002024-03-18 1:48PM EDT1,165.00219.61153.90163.100.00-5266.64%
SMCI240405P011700002024-03-18 11:55AM EDT1,170.00225.66158.90167.900.00-13867.67%
SMCI240405P011750002024-03-27 3:56PM EDT1,175.00159.10162.70173.700.00-91668.20%
SMCI240405P011800002024-03-26 1:50PM EDT1,180.00133.85168.90176.400.00-4766.85%
SMCI240405P011850002024-03-26 10:33AM EDT1,185.00150.63172.10185.200.00-12673.21%
SMCI240405P011900002024-03-26 10:07AM EDT1,190.00186.16177.90187.70+49.16+35.88%11970.43%
SMCI240405P011950002024-03-26 12:54PM EDT1,195.00151.48182.90193.000.00-3372.62%
SMCI240405P012000002024-03-28 3:22PM EDT1,200.00190.25186.70197.10+9.35+5.17%54967.77%
SMCI240405P012050002024-03-25 11:22AM EDT1,205.00168.40192.60202.100.00-1371.95%
SMCI240405P012100002024-03-27 11:56AM EDT1,210.00217.40197.70207.700.00-1575.33%
SMCI240405P012150002024-03-08 11:33AM EDT1,215.00139.00201.10212.800.00-8371.96%
SMCI240405P012200002024-03-26 10:31AM EDT1,220.00186.00205.00219.100.00-2173.91%
SMCI240405P012300002024-03-22 3:36PM EDT1,230.00270.00215.20227.100.00-1269.17%
SMCI240405P012400002024-02-23 10:36AM EDT1,240.00324.00268.40280.900.00-11194.23%
SMCI240405P012450002024-03-26 10:30AM EDT1,245.00203.00230.70241.900.00-2274.07%
SMCI240405P012500002024-03-04 10:32AM EDT1,250.00270.00234.90246.700.00-1169.82%
SMCI240405P012600002024-03-14 10:05AM EDT1,260.00176.40245.20257.000.00-2275.49%
SMCI240405P012800002024-02-23 10:37AM EDT1,280.00360.50305.00319.600.00-11204.38%
SMCI240405P012900002024-03-22 12:20PM EDT1,290.00321.80274.30286.500.00-4271.63%
SMCI240405P013000002024-03-26 12:51PM EDT1,300.00237.10284.10296.300.00-2568.26%
SMCI240405P013100002024-02-23 10:34AM EDT1,310.00378.10334.10345.000.00-11209.10%
SMCI240405P013200002024-03-13 2:59PM EDT1,320.00201.00304.00316.500.00-14673.44%
SMCI240405P013300002024-03-12 12:13PM EDT1,330.00227.20314.00326.300.00-4471.68%
SMCI240405P013400002024-03-22 3:40PM EDT1,340.00372.00324.00336.500.00-1477.00%
SMCI240405P013500002024-03-04 10:59AM EDT1,350.00347.30334.00345.400.00-22125.16%
SMCI240405P013600002024-03-04 10:59AM EDT1,360.00355.40343.90356.200.00-3370.90%
SMCI240405P013700002024-03-27 2:16PM EDT1,370.00346.10353.80366.000.00-22132.89%
SMCI240405P014000002024-03-25 3:29PM EDT1,400.00391.15384.00395.40+45.85+13.28%111136.87%
SMCI240405P014100002024-03-25 10:31AM EDT1,410.00359.10393.80405.800.00-65141.21%
SMCI240405P014200002024-03-07 10:30AM EDT1,420.00352.10403.80416.000.00--1144.48%
SMCI240405P015000002024-03-12 9:34AM EDT1,500.00403.20483.90496.400.00--198.54%
SMCI240405P015100002024-03-26 9:32AM EDT1,510.00421.40493.80505.800.00-30162.74%
SMCI240405P015500002024-03-27 11:11AM EDT1,550.00559.00533.80546.100.00-20172.45%
SMCI240405P016100002024-03-05 10:30AM EDT1,610.00603.20593.80606.000.00--0183.42%
SMCI240405P016200002024-03-05 10:30AM EDT1,620.00612.60603.90615.700.00--0183.50%
SMCI240405P016300002024-03-19 11:33AM EDT1,630.00740.60613.80626.100.00-10187.72%
SMCI240405P016500002024-03-20 9:33AM EDT1,650.00749.80633.90645.000.00--0184.47%
SMCI240405P016900002024-03-27 10:11AM EDT1,690.00696.10673.80686.300.00-10115.63%
SMCI240405P017000002024-03-05 10:30AM EDT1,700.00688.20683.80696.300.00--0116.80%
SMCI240405P017200002024-03-18 9:52AM EDT1,720.00616.61703.70715.600.00--0200.51%
SMCI240405P017600002024-03-26 9:32AM EDT1,760.00668.00743.40755.600.00-10207.18%
SMCI240405P018400002024-03-21 9:30AM EDT1,840.00897.30823.80836.300.00-10132.62%