Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,740.89 +353.41 (+0.52%) CMC Crypto 200
1,426.08 -2.49 (-0.17%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240614C00500000 | 2024-05-14 12:54PM EDT | 500.00 | 319.80 | 283.60 | 289.00 | 0.00 | - | - | 4 | 122.95% |
| SMCI240614C00580000 | 2024-05-23 2:55PM EDT | 580.00 | 266.00 | 204.40 | 210.50 | 0.00 | - | - | 1 | 96.30% |
| SMCI240614C00600000 | 2024-05-31 1:03PM EDT | 600.00 | 177.65 | 185.10 | 190.80 | -26.58 | -13.01% | 9 | 3 | 90.42% |
| SMCI240614C00610000 | 2024-05-28 10:45AM EDT | 610.00 | 293.86 | 175.30 | 181.40 | 0.00 | - | 1 | 1 | 88.11% |
| SMCI240614C00620000 | 2024-05-29 1:42PM EDT | 620.00 | 225.26 | 165.80 | 171.50 | 0.00 | - | 2 | 2 | 85.09% |
| SMCI240614C00640000 | 2024-05-29 10:18AM EDT | 640.00 | 206.80 | 147.10 | 153.10 | 0.00 | - | 1 | 2 | 82.21% |
| SMCI240614C00650000 | 2024-05-31 9:51AM EDT | 650.00 | 156.92 | 138.10 | 143.70 | -38.38 | -19.65% | 1 | 1 | 80.48% |
| SMCI240614C00660000 | 2024-05-31 9:51AM EDT | 660.00 | 147.72 | 128.90 | 134.60 | -68.28 | -31.61% | 1 | 2 | 78.55% |
| SMCI240614C00675000 | 2024-05-06 11:36AM EDT | 675.00 | 172.10 | 116.40 | 120.60 | 0.00 | - | - | 2 | 76.44% |
| SMCI240614C00680000 | 2024-05-31 3:59PM EDT | 680.00 | 114.02 | 112.20 | 116.30 | -146.98 | -56.31% | 2 | 5 | 75.99% |
| SMCI240614C00685000 | 2024-05-24 9:31AM EDT | 685.00 | 184.04 | 107.90 | 112.70 | 0.00 | - | 1 | 1 | 76.19% |
| SMCI240614C00690000 | 2024-05-31 10:58AM EDT | 690.00 | 101.00 | 103.60 | 108.00 | -110.90 | -52.34% | 1 | 4 | 74.80% |
| SMCI240614C00695000 | 2024-05-09 3:58PM EDT | 695.00 | 126.20 | 97.60 | 106.70 | 0.00 | - | 2 | 1 | 75.44% |
| SMCI240614C00700000 | 2024-05-31 3:12PM EDT | 700.00 | 90.96 | 95.80 | 99.70 | -55.94 | -38.08% | 27 | 17 | 74.09% |
| SMCI240614C00705000 | 2024-05-22 10:08AM EDT | 705.00 | 207.80 | 91.40 | 98.80 | 0.00 | - | - | 2 | 76.61% |
| SMCI240614C00715000 | 2024-05-30 1:05PM EDT | 715.00 | 127.02 | 83.80 | 91.20 | 0.00 | - | 1 | 2 | 75.82% |
| SMCI240614C00720000 | 2024-05-31 12:16PM EDT | 720.00 | 70.00 | 78.80 | 86.20 | -115.00 | -62.16% | 1 | 3 | 72.78% |
| SMCI240614C00725000 | 2024-05-31 3:00PM EDT | 725.00 | 77.20 | 77.40 | 81.20 | -110.14 | -58.79% | 8 | 10 | 73.32% |
| SMCI240614C00730000 | 2024-05-23 9:48AM EDT | 730.00 | 221.40 | 71.70 | 79.90 | 0.00 | - | 1 | 5 | 73.07% |
| SMCI240614C00740000 | 2024-05-31 12:48PM EDT | 740.00 | 62.40 | 67.50 | 70.90 | -80.92 | -56.46% | 2 | 1 | 72.88% |
| SMCI240614C00750000 | 2024-05-31 2:45PM EDT | 750.00 | 56.00 | 61.30 | 64.40 | -51.40 | -47.86% | 42 | 17 | 72.52% |
| SMCI240614C00755000 | 2024-05-31 1:10PM EDT | 755.00 | 54.30 | 55.00 | 61.40 | -53.50 | -49.63% | 6 | 1 | 69.56% |
| SMCI240614C00760000 | 2024-05-31 3:56PM EDT | 760.00 | 57.00 | 54.00 | 59.50 | -27.85 | -32.82% | 19 | 3 | 71.99% |
| SMCI240614C00765000 | 2024-05-31 1:26PM EDT | 765.00 | 52.10 | 51.70 | 56.20 | -82.46 | -61.28% | 38 | 1 | 71.92% |
| SMCI240614C00770000 | 2024-05-31 3:56PM EDT | 770.00 | 51.50 | 49.30 | 52.40 | -34.82 | -40.34% | 154 | 20 | 71.21% |
| SMCI240614C00775000 | 2024-05-31 3:56PM EDT | 775.00 | 48.31 | 45.90 | 49.70 | -32.39 | -40.14% | 123 | 13 | 70.43% |
| SMCI240614C00780000 | 2024-05-31 3:51PM EDT | 780.00 | 46.00 | 44.90 | 46.90 | -40.53 | -46.84% | 40 | 20 | 71.41% |
| SMCI240614C00785000 | 2024-05-31 3:57PM EDT | 785.00 | 43.80 | 42.70 | 44.80 | -68.20 | -60.89% | 11 | 23 | 71.81% |
| SMCI240614C00790000 | 2024-05-31 3:57PM EDT | 790.00 | 41.00 | 40.30 | 42.50 | -84.00 | -67.20% | 68 | 15 | 71.74% |
| SMCI240614C00795000 | 2024-05-31 3:44PM EDT | 795.00 | 38.20 | 37.80 | 40.00 | -37.10 | -49.27% | 40 | 15 | 71.28% |
| SMCI240614C00800000 | 2024-05-31 3:59PM EDT | 800.00 | 36.40 | 35.90 | 37.40 | -34.60 | -48.73% | 233 | 70 | 71.08% |
| SMCI240614C00805000 | 2024-05-31 3:49PM EDT | 805.00 | 35.00 | 33.90 | 35.00 | -33.50 | -48.91% | 31 | 12 | 70.82% |
| SMCI240614C00810000 | 2024-05-31 3:40PM EDT | 810.00 | 32.39 | 32.00 | 33.40 | -35.11 | -52.01% | 46 | 15 | 71.15% |
| SMCI240614C00815000 | 2024-05-31 3:58PM EDT | 815.00 | 30.50 | 29.80 | 32.10 | -28.80 | -48.57% | 41 | 6 | 71.35% |
| SMCI240614C00820000 | 2024-05-31 3:59PM EDT | 820.00 | 30.10 | 28.20 | 30.00 | -28.30 | -48.46% | 76 | 139 | 71.25% |
| SMCI240614C00825000 | 2024-05-31 2:47PM EDT | 825.00 | 24.45 | 26.90 | 27.90 | -27.62 | -53.04% | 44 | 92 | 71.26% |
| SMCI240614C00830000 | 2024-05-31 1:57PM EDT | 830.00 | 25.10 | 25.30 | 26.40 | -23.85 | -48.72% | 57 | 98 | 71.40% |
| SMCI240614C00832500 | 2024-05-31 11:27AM EDT | 832.50 | 21.63 | 24.50 | 25.80 | -24.87 | -53.48% | 6 | 12 | 71.54% |
| SMCI240614C00835000 | 2024-05-31 1:58PM EDT | 835.00 | 23.70 | 23.80 | 24.70 | -23.30 | -49.57% | 20 | 107 | 71.31% |
| SMCI240614C00837500 | 2024-05-31 3:59PM EDT | 837.50 | 23.50 | 22.90 | 24.40 | -19.50 | -45.35% | 3 | 1 | 71.57% |
| SMCI240614C00840000 | 2024-05-31 3:57PM EDT | 840.00 | 23.00 | 22.40 | 23.50 | -22.00 | -48.89% | 77 | 70 | 71.63% |
| SMCI240614C00842500 | 2024-05-31 12:44PM EDT | 842.50 | 22.15 | 21.60 | 22.80 | -21.32 | -49.05% | 20 | 1 | 71.56% |
| SMCI240614C00845000 | 2024-05-31 2:10PM EDT | 845.00 | 17.75 | 20.90 | 22.20 | -28.17 | -61.35% | 31 | 30 | 71.64% |
| SMCI240614C00850000 | 2024-05-31 3:58PM EDT | 850.00 | 19.70 | 19.80 | 20.80 | -19.10 | -49.23% | 288 | 152 | 71.80% |
| SMCI240614C00855000 | 2024-05-31 3:42PM EDT | 855.00 | 17.57 | 18.50 | 19.70 | -25.78 | -59.47% | 30 | 24 | 71.94% |
| SMCI240614C00860000 | 2024-05-31 3:37PM EDT | 860.00 | 17.42 | 17.30 | 18.50 | -18.93 | -52.08% | 56 | 74 | 71.95% |
| SMCI240614C00862500 | 2024-05-29 12:14PM EDT | 862.50 | 14.10 | 16.80 | 18.10 | -26.90 | -65.61% | 1 | 2 | 72.20% |
| SMCI240614C00865000 | 2024-05-31 10:19AM EDT | 865.00 | 15.00 | 16.30 | 17.50 | -20.40 | -57.63% | 4 | 49 | 72.24% |
| SMCI240614C00867500 | 2024-05-28 10:13AM EDT | 867.50 | 72.00 | 15.70 | 17.00 | 0.00 | - | 1 | 1 | 72.24% |
| SMCI240614C00870000 | 2024-05-31 3:01PM EDT | 870.00 | 15.20 | 15.30 | 16.40 | -18.24 | -54.55% | 38 | 82 | 72.31% |
| SMCI240614C00872500 | 2024-05-31 11:36AM EDT | 872.50 | 14.70 | 14.70 | 16.00 | -17.30 | -54.06% | 4 | 7 | 72.35% |
| SMCI240614C00875000 | 2024-05-31 3:22PM EDT | 875.00 | 13.67 | 14.20 | 15.20 | -23.33 | -63.05% | 22 | 51 | 72.05% |
| SMCI240614C00877500 | 2024-05-30 12:03PM EDT | 877.50 | 32.00 | 13.80 | 14.80 | 0.00 | - | 4 | 8 | 72.25% |
| SMCI240614C00880000 | 2024-05-31 3:48PM EDT | 880.00 | 14.40 | 13.30 | 14.30 | -18.00 | -55.56% | 41 | 84 | 72.20% |
| SMCI240614C00882500 | 2024-05-31 1:27PM EDT | 882.50 | 12.60 | 12.90 | 14.00 | -15.10 | -54.51% | 10 | 22 | 72.45% |
| SMCI240614C00885000 | 2024-05-31 3:42PM EDT | 885.00 | 12.50 | 12.60 | 13.50 | -16.00 | -56.14% | 16 | 74 | 72.57% |
| SMCI240614C00887500 | 2024-05-31 2:43PM EDT | 887.50 | 11.00 | 12.10 | 13.00 | -22.80 | -67.46% | 3 | 12 | 72.44% |
| SMCI240614C00890000 | 2024-05-31 2:58PM EDT | 890.00 | 10.20 | 11.70 | 12.60 | -12.75 | -55.56% | 29 | 53 | 72.50% |
| SMCI240614C00895000 | 2024-05-31 12:13PM EDT | 895.00 | 9.70 | 11.00 | 11.80 | -15.90 | -62.11% | 11 | 33 | 72.66% |
| SMCI240614C00900000 | 2024-05-31 3:59PM EDT | 900.00 | 10.80 | 10.50 | 11.00 | -13.20 | -55.00% | 338 | 250 | 72.96% |
| SMCI240614C00905000 | 2024-05-31 1:34PM EDT | 905.00 | 9.75 | 9.70 | 10.60 | -15.15 | -60.84% | 8 | 57 | 73.29% |
| SMCI240614C00910000 | 2024-05-31 3:52PM EDT | 910.00 | 9.00 | 9.10 | 10.00 | -16.00 | -64.00% | 15 | 49 | 73.54% |
| SMCI240614C00915000 | 2024-05-31 3:52PM EDT | 915.00 | 8.57 | 8.60 | 9.30 | -12.23 | -58.80% | 12 | 105 | 73.68% |
| SMCI240614C00920000 | 2024-05-31 3:27PM EDT | 920.00 | 7.65 | 8.00 | 8.80 | -13.25 | -63.40% | 47 | 48 | 73.87% |
| SMCI240614C00925000 | 2024-05-31 3:07PM EDT | 925.00 | 7.50 | 7.50 | 8.30 | -11.30 | -60.11% | 17 | 33 | 74.11% |
| SMCI240614C00930000 | 2024-05-31 3:00PM EDT | 930.00 | 6.10 | 7.00 | 8.00 | -14.10 | -69.80% | 19 | 42 | 74.55% |
| SMCI240614C00935000 | 2024-05-31 3:59PM EDT | 935.00 | 7.00 | 6.70 | 7.40 | -9.30 | -57.06% | 59 | 30 | 74.78% |
| SMCI240614C00940000 | 2024-05-31 3:33PM EDT | 940.00 | 6.05 | 6.20 | 7.00 | -12.15 | -66.76% | 40 | 48 | 74.91% |
| SMCI240614C00945000 | 2024-05-31 3:48PM EDT | 945.00 | 5.99 | 5.90 | 6.60 | -9.01 | -60.07% | 7 | 22 | 75.29% |
| SMCI240614C00950000 | 2024-05-31 3:44PM EDT | 950.00 | 5.50 | 5.70 | 6.30 | -8.40 | -60.43% | 94 | 85 | 75.95% |
| SMCI240614C00955000 | 2024-05-31 11:29AM EDT | 955.00 | 5.21 | 5.20 | 5.90 | -11.77 | -69.32% | 6 | 18 | 75.84% |
| SMCI240614C00960000 | 2024-05-31 1:30PM EDT | 960.00 | 4.90 | 5.00 | 5.60 | -7.80 | -61.42% | 16 | 51 | 76.36% |
| SMCI240614C00965000 | 2024-05-31 1:36PM EDT | 965.00 | 4.60 | 4.60 | 5.30 | -8.30 | -64.34% | 7 | 30 | 76.45% |
| SMCI240614C00970000 | 2024-05-31 3:37PM EDT | 970.00 | 4.50 | 4.40 | 5.00 | -5.95 | -56.94% | 15 | 16 | 76.86% |
| SMCI240614C00975000 | 2024-05-31 3:07PM EDT | 975.00 | 4.10 | 4.10 | 4.80 | -8.10 | -66.39% | 41 | 43 | 77.20% |
| SMCI240614C00980000 | 2024-05-31 3:44PM EDT | 980.00 | 4.10 | 3.90 | 4.50 | -7.30 | -64.04% | 24 | 45 | 77.48% |
| SMCI240614C00985000 | 2024-05-31 3:56PM EDT | 985.00 | 4.00 | 3.70 | 4.40 | -5.60 | -58.33% | 1 | 12 | 78.14% |
| SMCI240614C00990000 | 2024-05-31 3:40PM EDT | 990.00 | 4.00 | 3.50 | 4.30 | -5.12 | -56.14% | 37 | 39 | 78.75% |
| SMCI240614C00995000 | 2024-05-31 3:36PM EDT | 995.00 | 3.50 | 3.30 | 3.90 | -6.70 | -65.69% | 37 | 10 | 78.63% |
| SMCI240614C01000000 | 2024-05-31 3:48PM EDT | 1,000.00 | 3.35 | 3.20 | 3.50 | -4.35 | -56.49% | 329 | 183 | 78.65% |
| SMCI240614C01010000 | 2024-05-31 11:02AM EDT | 1,010.00 | 3.05 | 2.85 | 3.40 | -4.20 | -57.93% | 15 | 74 | 79.92% |
| SMCI240614C01020000 | 2024-05-31 12:45PM EDT | 1,020.00 | 2.50 | 2.60 | 3.00 | -4.75 | -65.52% | 11 | 94 | 80.49% |
| SMCI240614C01030000 | 2024-05-31 3:36PM EDT | 1,030.00 | 2.50 | 2.35 | 2.85 | -3.60 | -59.02% | 5 | 81 | 81.62% |
| SMCI240614C01040000 | 2024-05-31 10:35AM EDT | 1,040.00 | 2.20 | 2.05 | 2.55 | -3.70 | -62.71% | 12 | 46 | 81.93% |
| SMCI240614C01050000 | 2024-05-31 3:47PM EDT | 1,050.00 | 2.15 | 1.85 | 2.30 | -2.75 | -56.12% | 53 | 120 | 82.56% |
| SMCI240614C01060000 | 2024-05-31 1:15PM EDT | 1,060.00 | 1.80 | 1.65 | 2.10 | -3.20 | -64.00% | 13 | 26 | 83.18% |
| SMCI240614C01070000 | 2024-05-31 2:47PM EDT | 1,070.00 | 1.55 | 1.50 | 2.00 | -2.92 | -65.32% | 9 | 21 | 84.24% |
| SMCI240614C01080000 | 2024-05-31 1:27PM EDT | 1,080.00 | 1.50 | 1.35 | 1.85 | -2.22 | -59.68% | 7 | 27 | 84.97% |
| SMCI240614C01090000 | 2024-05-31 2:27PM EDT | 1,090.00 | 1.38 | 1.30 | 1.70 | -2.37 | -63.20% | 38 | 38 | 86.04% |
| SMCI240614C01100000 | 2024-05-31 3:56PM EDT | 1,100.00 | 1.40 | 1.10 | 1.50 | -1.50 | -51.72% | 78 | 103 | 85.99% |
| SMCI240614C01110000 | 2024-05-31 3:35PM EDT | 1,110.00 | 1.23 | 1.00 | 1.25 | -2.77 | -69.25% | 9 | 24 | 85.94% |
| SMCI240614C01120000 | 2024-05-31 3:33PM EDT | 1,120.00 | 1.16 | 0.95 | 1.45 | -1.09 | -48.44% | 17 | 242 | 88.62% |
| SMCI240614C01130000 | 2024-05-30 1:57PM EDT | 1,130.00 | 2.70 | 0.80 | 1.35 | 0.00 | - | 2 | 27 | 88.96% |
| SMCI240614C01140000 | 2024-05-31 2:59PM EDT | 1,140.00 | 0.95 | 0.75 | 1.25 | -1.30 | -57.78% | 21 | 107 | 89.80% |
| SMCI240614C01160000 | 2024-05-31 12:29PM EDT | 1,160.00 | 0.85 | 0.60 | 1.10 | -1.15 | -57.50% | 7 | 16 | 91.14% |
| SMCI240614C01180000 | 2024-05-31 10:26AM EDT | 1,180.00 | 0.50 | 0.45 | 0.95 | -1.95 | -79.59% | 2 | 36 | 91.99% |
| SMCI240614C01200000 | 2024-05-31 3:56PM EDT | 1,200.00 | 0.65 | 0.55 | 0.65 | -0.60 | -48.00% | 166 | 203 | 93.31% |
| SMCI240614C01220000 | 2024-05-31 3:57PM EDT | 1,220.00 | 0.60 | 0.30 | 0.80 | -0.52 | -46.43% | 38 | 6 | 95.31% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240614P00370000 | 2024-05-31 3:20PM EDT | 370.00 | 0.15 | 0.00 | 0.15 | +0.01 | +7.14% | 11 | 115 | 132.42% |
| SMCI240614P00380000 | 2024-05-31 3:20PM EDT | 380.00 | 0.18 | 0.00 | 0.30 | -0.07 | -28.00% | 20 | 18 | 136.72% |
| SMCI240614P00390000 | 2024-05-31 3:40PM EDT | 390.00 | 0.13 | 0.00 | 0.30 | -0.02 | -13.33% | 12 | 21 | 132.03% |
| SMCI240614P00400000 | 2024-05-31 12:10PM EDT | 400.00 | 0.14 | 0.00 | 0.30 | -0.12 | -46.15% | 5 | 7 | 127.64% |
| SMCI240614P00410000 | 2024-05-30 1:09PM EDT | 410.00 | 0.34 | 0.00 | 0.50 | 0.00 | - | 5 | 6 | 130.18% |
| SMCI240614P00430000 | 2024-05-30 11:05AM EDT | 430.00 | 0.24 | 0.05 | 0.25 | 0.00 | - | 10 | 20 | 114.84% |
| SMCI240614P00440000 | 2024-05-30 1:42PM EDT | 440.00 | 0.25 | 0.00 | 0.55 | +0.05 | +25.00% | 3 | 60 | 118.36% |
| SMCI240614P00450000 | 2024-05-28 9:31AM EDT | 450.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 4 | 5 | 106.74% |
| SMCI240614P00460000 | 2024-05-29 2:28PM EDT | 460.00 | 0.48 | 0.00 | 0.60 | 0.00 | - | - | 1 | 111.04% |
| SMCI240614P00480000 | 2024-05-31 3:57PM EDT | 480.00 | 0.15 | 0.10 | 0.70 | -0.10 | -40.00% | 3 | 10 | 106.64% |
| SMCI240614P00490000 | 2024-05-24 9:36AM EDT | 490.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 1 | 9 | 100.88% |
| SMCI240614P00500000 | 2024-05-31 3:40PM EDT | 500.00 | 0.38 | 0.15 | 0.45 | +0.12 | +46.15% | 24 | 33 | 95.12% |
| SMCI240614P00510000 | 2024-05-31 12:17PM EDT | 510.00 | 0.56 | 0.00 | 0.80 | +0.05 | +9.80% | 1 | 4 | 94.68% |
| SMCI240614P00520000 | 2024-05-15 12:42PM EDT | 520.00 | 0.80 | 0.00 | 0.90 | 0.00 | - | 1 | 2 | 92.19% |
| SMCI240614P00530000 | 2024-05-31 12:07PM EDT | 530.00 | 0.60 | 0.05 | 0.80 | -2.10 | -77.78% | 4 | 1 | 87.70% |
| SMCI240614P00540000 | 2024-05-22 1:44PM EDT | 540.00 | 0.92 | 0.10 | 1.05 | +0.17 | +22.67% | 1 | 5 | 87.48% |
| SMCI240614P00550000 | 2024-05-31 3:57PM EDT | 550.00 | 0.76 | 0.40 | 0.80 | +0.34 | +80.95% | 28 | 18 | 84.18% |
| SMCI240614P00560000 | 2024-05-31 3:12PM EDT | 560.00 | 1.00 | 0.35 | 1.25 | -0.01 | -0.99% | 1 | 20 | 83.86% |
| SMCI240614P00570000 | 2024-05-30 2:28PM EDT | 570.00 | 1.45 | 0.50 | 1.40 | +0.85 | +141.67% | 2 | 5 | 82.18% |
| SMCI240614P00580000 | 2024-05-31 12:39PM EDT | 580.00 | 1.95 | 0.65 | 1.55 | +0.90 | +85.71% | 12 | 10 | 80.20% |
| SMCI240614P00590000 | 2024-05-31 2:49PM EDT | 590.00 | 1.83 | 0.80 | 1.60 | +0.88 | +92.63% | 2 | 20 | 77.42% |
| SMCI240614P00600000 | 2024-05-31 3:53PM EDT | 600.00 | 1.70 | 1.30 | 1.65 | +0.85 | +100.00% | 181 | 53 | 76.25% |
| SMCI240614P00610000 | 2024-05-31 12:22PM EDT | 610.00 | 1.65 | 1.70 | 2.25 | +0.27 | +19.57% | 4 | 9 | 76.39% |
| SMCI240614P00620000 | 2024-05-31 11:07AM EDT | 620.00 | 3.85 | 2.05 | 2.70 | +2.67 | +226.27% | 20 | 33 | 75.07% |
| SMCI240614P00630000 | 2024-05-31 2:04PM EDT | 630.00 | 4.15 | 2.70 | 3.20 | +2.55 | +159.38% | 20 | 46 | 74.34% |
| SMCI240614P00640000 | 2024-05-31 3:15PM EDT | 640.00 | 4.25 | 3.40 | 3.90 | +2.50 | +142.86% | 28 | 51 | 73.66% |
| SMCI240614P00650000 | 2024-05-31 3:58PM EDT | 650.00 | 4.37 | 4.10 | 4.80 | +2.11 | +93.36% | 132 | 65 | 72.84% |
| SMCI240614P00660000 | 2024-05-31 3:39PM EDT | 660.00 | 5.30 | 5.20 | 5.80 | +2.05 | +63.08% | 33 | 109 | 72.41% |
| SMCI240614P00670000 | 2024-05-31 3:59PM EDT | 670.00 | 6.20 | 6.20 | 6.90 | +2.27 | +57.76% | 46 | 72 | 71.35% |
| SMCI240614P00675000 | 2024-05-31 3:37PM EDT | 675.00 | 8.70 | 6.90 | 7.60 | +5.04 | +137.70% | 27 | 26 | 71.18% |
| SMCI240614P00680000 | 2024-05-31 3:11PM EDT | 680.00 | 9.98 | 7.60 | 8.40 | +4.91 | +96.84% | 22 | 33 | 70.98% |
| SMCI240614P00685000 | 2024-05-31 3:55PM EDT | 685.00 | 8.90 | 8.40 | 9.30 | +4.90 | +122.50% | 16 | 34 | 70.90% |
| SMCI240614P00690000 | 2024-05-31 3:50PM EDT | 690.00 | 10.00 | 9.10 | 10.00 | +3.35 | +50.38% | 78 | 32 | 70.25% |
| SMCI240614P00695000 | 2024-05-31 3:39PM EDT | 695.00 | 12.45 | 10.00 | 10.90 | +5.22 | +72.20% | 26 | 73 | 69.98% |
| SMCI240614P00700000 | 2024-05-31 3:51PM EDT | 700.00 | 11.50 | 11.10 | 12.00 | +3.70 | +47.44% | 773 | 270 | 70.04% |
| SMCI240614P00705000 | 2024-05-31 2:53PM EDT | 705.00 | 16.20 | 12.00 | 12.90 | +10.00 | +161.29% | 9 | 17 | 69.45% |
| SMCI240614P00710000 | 2024-05-31 3:52PM EDT | 710.00 | 14.51 | 13.30 | 14.20 | +6.05 | +71.51% | 51 | 144 | 69.62% |
| SMCI240614P00715000 | 2024-05-31 1:27PM EDT | 715.00 | 17.70 | 14.60 | 15.60 | +10.40 | +142.47% | 20 | 32 | 69.71% |
| SMCI240614P00720000 | 2024-05-31 3:51PM EDT | 720.00 | 16.98 | 15.80 | 16.70 | +5.47 | +47.52% | 221 | 66 | 69.20% |
| SMCI240614P00725000 | 2024-05-31 3:54PM EDT | 725.00 | 17.70 | 17.00 | 18.30 | +8.90 | +101.14% | 28 | 62 | 69.05% |
| SMCI240614P00730000 | 2024-05-31 3:48PM EDT | 730.00 | 20.00 | 18.50 | 19.60 | +9.10 | +83.49% | 128 | 38 | 68.74% |
| SMCI240614P00735000 | 2024-05-31 3:25PM EDT | 735.00 | 24.14 | 20.30 | 21.30 | +13.89 | +135.51% | 14 | 35 | 68.93% |
| SMCI240614P00740000 | 2024-05-31 3:56PM EDT | 740.00 | 22.44 | 21.70 | 23.00 | +8.14 | +56.92% | 143 | 166 | 68.58% |
| SMCI240614P00745000 | 2024-05-31 3:37PM EDT | 745.00 | 27.51 | 23.70 | 24.80 | +11.81 | +75.22% | 103 | 59 | 68.71% |
| SMCI240614P00750000 | 2024-05-31 3:44PM EDT | 750.00 | 27.65 | 25.50 | 26.60 | +10.45 | +60.76% | 170 | 183 | 68.48% |
| SMCI240614P00755000 | 2024-05-31 3:41PM EDT | 755.00 | 30.47 | 27.50 | 28.50 | +15.82 | +107.99% | 61 | 53 | 68.37% |
| SMCI240614P00760000 | 2024-05-31 3:46PM EDT | 760.00 | 31.86 | 29.50 | 30.60 | +15.46 | +94.27% | 134 | 63 | 68.26% |
| SMCI240614P00765000 | 2024-05-31 2:24PM EDT | 765.00 | 39.28 | 31.50 | 32.80 | +17.28 | +78.55% | 49 | 33 | 68.07% |
| SMCI240614P00770000 | 2024-05-31 3:25PM EDT | 770.00 | 38.72 | 33.80 | 35.50 | +16.72 | +76.00% | 116 | 46 | 68.40% |
| SMCI240614P00775000 | 2024-05-31 3:34PM EDT | 775.00 | 41.18 | 36.00 | 38.30 | +21.18 | +105.90% | 37 | 96 | 68.56% |
| SMCI240614P00780000 | 2024-05-31 3:58PM EDT | 780.00 | 39.45 | 38.20 | 40.40 | +12.80 | +48.03% | 110 | 34 | 67.98% |
| SMCI240614P00785000 | 2024-05-31 1:33PM EDT | 785.00 | 41.83 | 40.80 | 42.50 | +15.07 | +56.32% | 34 | 44 | 67.58% |
| SMCI240614P00790000 | 2024-05-31 11:42AM EDT | 790.00 | 44.07 | 43.00 | 45.60 | +11.95 | +37.20% | 50 | 89 | 67.52% |
| SMCI240614P00795000 | 2024-05-31 3:56PM EDT | 795.00 | 46.71 | 46.30 | 48.70 | +14.01 | +42.84% | 48 | 242 | 68.19% |
| SMCI240614P00800000 | 2024-05-31 3:35PM EDT | 800.00 | 55.15 | 49.20 | 51.20 | +22.15 | +67.12% | 121 | 297 | 67.91% |
| SMCI240614P00805000 | 2024-05-31 3:01PM EDT | 805.00 | 61.98 | 50.50 | 54.40 | +29.95 | +93.51% | 27 | 124 | 66.73% |
| SMCI240614P00810000 | 2024-05-31 3:42PM EDT | 810.00 | 59.21 | 54.90 | 57.60 | +20.72 | +53.83% | 57 | 164 | 67.95% |
| SMCI240614P00815000 | 2024-05-31 2:58PM EDT | 815.00 | 67.97 | 58.30 | 61.00 | +29.07 | +74.73% | 10 | 36 | 68.37% |
| SMCI240614P00820000 | 2024-05-31 3:19PM EDT | 820.00 | 68.05 | 60.40 | 64.70 | +25.23 | +58.92% | 24 | 54 | 67.81% |
| SMCI240614P00825000 | 2024-05-31 2:56PM EDT | 825.00 | 73.60 | 63.70 | 68.40 | +25.60 | +53.33% | 10 | 38 | 68.12% |
| SMCI240614P00830000 | 2024-05-31 3:57PM EDT | 830.00 | 68.62 | 68.00 | 71.00 | +20.52 | +42.66% | 48 | 92 | 68.22% |
| SMCI240614P00832500 | 2024-05-31 9:34AM EDT | 832.50 | 65.00 | 69.40 | 73.30 | +13.90 | +27.20% | 1 | 1 | 68.43% |
| SMCI240614P00835000 | 2024-05-31 1:56PM EDT | 835.00 | 83.33 | 70.90 | 75.40 | +31.18 | +59.79% | 3 | 19 | 68.52% |
| SMCI240614P00837500 | 2024-05-30 3:26PM EDT | 837.50 | 49.00 | 72.70 | 77.10 | 0.00 | - | 28 | 7 | 68.49% |
| SMCI240614P00840000 | 2024-05-31 12:44PM EDT | 840.00 | 79.46 | 74.80 | 78.70 | +21.96 | +38.19% | 3 | 26 | 68.61% |
| SMCI240614P00842500 | 2024-05-30 3:22PM EDT | 842.50 | 52.50 | 76.40 | 80.40 | 0.00 | - | 21 | 6 | 68.33% |
| SMCI240614P00845000 | 2024-05-31 12:59PM EDT | 845.00 | 93.70 | 78.00 | 81.80 | +43.42 | +86.36% | 2 | 50 | 67.74% |
| SMCI240614P00850000 | 2024-05-31 3:49PM EDT | 850.00 | 85.65 | 81.90 | 85.30 | +21.45 | +33.41% | 11 | 230 | 67.72% |
| SMCI240614P00855000 | 2024-05-31 3:53PM EDT | 855.00 | 88.50 | 85.50 | 89.30 | +21.65 | +32.39% | 36 | 36 | 67.76% |
| SMCI240614P00860000 | 2024-05-31 3:40PM EDT | 860.00 | 97.24 | 89.40 | 93.10 | +39.27 | +67.74% | 3 | 30 | 67.77% |
| SMCI240614P00862500 | 2024-05-28 1:16PM EDT | 862.50 | 44.67 | 91.30 | 95.10 | 0.00 | - | 1 | 1 | 67.77% |
| SMCI240614P00865000 | 2024-05-31 3:57PM EDT | 865.00 | 94.45 | 93.30 | 97.00 | +19.32 | +25.72% | 22 | 18 | 67.74% |
| SMCI240614P00867500 | 2024-05-29 12:06PM EDT | 867.50 | 109.79 | 94.40 | 99.90 | +42.34 | +62.77% | 2 | 0 | 67.79% |
| SMCI240614P00870000 | 2024-05-31 3:59PM EDT | 870.00 | 98.91 | 94.50 | 101.60 | +22.63 | +29.67% | 17 | 51 | 65.45% |
| SMCI240614P00872500 | 2024-05-28 3:16PM EDT | 872.50 | 53.50 | 98.40 | 103.90 | 0.00 | - | 4 | 0 | 67.77% |
| SMCI240614P00875000 | 2024-05-31 3:51PM EDT | 875.00 | 105.00 | 98.60 | 105.00 | +36.20 | +52.62% | 203 | 252 | 64.74% |
| SMCI240614P00877500 | 2024-05-29 9:54AM EDT | 877.50 | 76.82 | 102.60 | 108.90 | 0.00 | - | 2 | 1 | 68.95% |
| SMCI240614P00880000 | 2024-05-31 3:28PM EDT | 880.00 | 115.69 | 105.40 | 109.90 | +37.79 | +48.51% | 9 | 47 | 68.63% |
| SMCI240614P00882500 | 2024-05-28 1:17PM EDT | 882.50 | 54.00 | 105.60 | 114.00 | 0.00 | - | 4 | 2 | 68.83% |
| SMCI240614P00885000 | 2024-05-29 9:54AM EDT | 885.00 | 81.00 | 108.60 | 115.60 | 0.00 | - | 1 | 35 | 69.35% |
| SMCI240614P00887500 | 2024-05-28 3:01PM EDT | 887.50 | 61.00 | 111.20 | 117.90 | 0.00 | - | 33 | 19 | 70.20% |
| SMCI240614P00890000 | 2024-05-31 3:42PM EDT | 890.00 | 118.24 | 113.90 | 118.30 | +40.16 | +51.43% | 14 | 48 | 68.93% |
| SMCI240614P00895000 | 2024-05-31 12:52PM EDT | 895.00 | 135.40 | 118.00 | 122.10 | +52.85 | +64.02% | 3 | 28 | 68.23% |
| SMCI240614P00900000 | 2024-05-31 3:42PM EDT | 900.00 | 127.80 | 122.70 | 126.50 | +44.60 | +53.61% | 21 | 78 | 68.88% |
| SMCI240614P00905000 | 2024-05-28 1:05PM EDT | 905.00 | 65.00 | 125.90 | 132.20 | 0.00 | - | 7 | 5 | 69.21% |
| SMCI240614P00910000 | 2024-05-31 10:22AM EDT | 910.00 | 141.57 | 128.60 | 137.40 | +68.47 | +93.67% | 1 | 15 | 68.05% |
| SMCI240614P00915000 | 2024-05-28 9:35AM EDT | 915.00 | 65.00 | 133.60 | 140.60 | 0.00 | - | 3 | 10 | 67.08% |
| SMCI240614P00920000 | 2024-05-31 2:38PM EDT | 920.00 | 154.60 | 140.10 | 144.20 | +58.60 | +61.04% | 5 | 7 | 68.85% |
| SMCI240614P00925000 | 2024-05-16 3:31PM EDT | 925.00 | 76.70 | 142.90 | 150.00 | 0.00 | - | - | 5 | 68.24% |
| SMCI240614P00930000 | 2024-05-28 1:50PM EDT | 930.00 | 81.13 | 147.50 | 154.70 | 0.00 | - | 1 | 4 | 68.64% |
| SMCI240614P00935000 | 2024-05-23 3:24PM EDT | 935.00 | 116.60 | 151.90 | 159.20 | 0.00 | - | - | 2 | 68.25% |
| SMCI240614P00940000 | 2024-05-24 1:56PM EDT | 940.00 | 167.35 | 157.90 | 163.20 | +83.16 | +98.78% | 1 | 6 | 69.73% |
| SMCI240614P00945000 | 2024-05-23 10:25AM EDT | 945.00 | 81.40 | 159.70 | 170.00 | 0.00 | - | 4 | 1 | 68.56% |
| SMCI240614P00950000 | 2024-05-31 3:53PM EDT | 950.00 | 171.15 | 167.50 | 172.20 | +84.15 | +96.72% | 17 | 13 | 69.98% |
| SMCI240614P00955000 | 2024-05-23 11:06AM EDT | 955.00 | 108.40 | 171.50 | 176.80 | 0.00 | - | 21 | 0 | 68.47% |
| SMCI240614P00960000 | 2024-05-15 2:54PM EDT | 960.00 | 83.50 | 173.70 | 184.00 | 0.00 | - | - | 1 | 68.47% |
| SMCI240614P00970000 | 2024-05-28 1:25PM EDT | 970.00 | 109.16 | 183.20 | 193.50 | 0.00 | - | 2 | 2 | 68.66% |
| SMCI240614P00980000 | 2024-05-23 12:29PM EDT | 980.00 | 112.92 | 192.70 | 203.10 | 0.00 | - | - | 10 | 68.73% |
| SMCI240614P00985000 | 2024-05-28 2:17PM EDT | 985.00 | 130.00 | 197.50 | 207.90 | 0.00 | - | 1 | 1 | 68.75% |
| SMCI240614P00990000 | 2024-05-24 11:05AM EDT | 990.00 | 123.50 | 202.30 | 212.70 | 0.00 | - | 3 | 1 | 68.69% |
| SMCI240614P00995000 | 2024-05-30 10:13AM EDT | 995.00 | 178.07 | 209.30 | 215.40 | 0.00 | - | 1 | 0 | 68.85% |
| SMCI240614P01000000 | 2024-05-30 10:20AM EDT | 1,000.00 | 180.15 | 214.70 | 219.70 | 0.00 | - | 1 | 3 | 68.93% |
| SMCI240614P01040000 | 2024-05-30 3:30PM EDT | 1,040.00 | 212.30 | 253.10 | 259.10 | 0.00 | - | 10 | 5 | 66.19% |
| SMCI240614P01050000 | 2024-05-29 3:53PM EDT | 1,050.00 | 216.45 | 263.50 | 268.40 | 0.00 | - | 1 | 2 | 65.55% |
| SMCI240614P01090000 | 2024-05-29 2:12PM EDT | 1,090.00 | 246.34 | 302.40 | 308.50 | 0.00 | - | 1 | 1 | 97.29% |
| SMCI240614P01100000 | 2024-05-22 9:39AM EDT | 1,100.00 | 217.25 | 312.90 | 317.90 | 0.00 | - | - | 1 | 95.41% |
| SMCI240614P01110000 | 2024-05-29 9:47AM EDT | 1,110.00 | 278.00 | 322.60 | 328.30 | 0.00 | - | 1 | 2 | 100.17% |
| SMCI240614P01120000 | 2024-05-23 9:52AM EDT | 1,120.00 | 202.85 | 332.20 | 338.00 | 0.00 | - | - | 1 | 100.13% |
| SMCI240614P01140000 | 2024-05-24 10:57AM EDT | 1,140.00 | 256.60 | 352.10 | 357.90 | 0.00 | - | 2 | 0 | 103.31% |
© 2024 Yahoo. All rights reserved.