Singapore markets close in 6 hours 26 minutes
Straits Times Index
3,356.17 +17.60 (+0.53%) Nikkei
39,779.35 +148.29 (+0.37%) Hang Seng
17,976.54 +257.93 (+1.46%) FTSE 100
8,166.76 +2.64 (+0.03%) Bitcoin USD
62,973.12 -515.12 (-0.81%) CMC Crypto 200
1,345.14 +43.07 (+3.31%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI250117C00060000 | 2024-06-17 10:26AM EDT | 60.00 | 777.50 | 750.60 | 761.30 | 0.00 | - | 2 | 26 | 194.41% |
| SMCI250117C00065000 | 2024-03-26 9:44AM EDT | 65.00 | 1,021.60 | 688.00 | 703.70 | 0.00 | - | 1 | 5 | 0.00% |
| SMCI250117C00070000 | 2024-05-31 11:44AM EDT | 70.00 | 706.68 | 744.00 | 762.00 | 0.00 | - | 1 | 36 | 230.75% |
| SMCI250117C00075000 | 2024-03-08 12:09PM EDT | 75.00 | 1,096.00 | 870.00 | 885.40 | 0.00 | - | 8 | 10 | 0.00% |
| SMCI250117C00080000 | 2024-03-06 2:33PM EDT | 80.00 | 1,072.00 | 864.50 | 880.70 | 0.00 | - | 2 | 3 | 0.00% |
| SMCI250117C00085000 | 2024-03-11 9:54AM EDT | 85.00 | 964.00 | 816.20 | 831.80 | 0.00 | - | 1 | 1 | 0.00% |
| SMCI250117C00090000 | 2024-03-06 11:06AM EDT | 90.00 | 1,010.00 | 886.80 | 902.00 | 0.00 | - | 2 | 4 | 0.00% |
| SMCI250117C00095000 | 2024-03-06 11:07AM EDT | 95.00 | 1,004.00 | 884.40 | 899.20 | 0.00 | - | 1 | 10 | 0.00% |
| SMCI250117C00100000 | 2024-06-18 3:47PM EDT | 100.00 | 825.21 | 712.60 | 722.20 | 0.00 | - | 1 | 4 | 163.35% |
| SMCI250117C00105000 | 2024-01-19 11:26AM EDT | 105.00 | 301.00 | 701.00 | 711.00 | 0.00 | - | 2 | 1 | 149.87% |
| SMCI250117C00110000 | 2024-03-07 10:39AM EDT | 110.00 | 1,040.00 | 836.10 | 852.40 | 0.00 | - | 1 | 31 | 0.00% |
| SMCI250117C00115000 | 2023-08-11 9:45AM EDT | 115.00 | 168.55 | 182.60 | 185.30 | 0.00 | - | 1 | 13 | 0.00% |
| SMCI250117C00120000 | 2024-03-06 11:06AM EDT | 120.00 | 986.00 | 859.30 | 873.40 | 0.00 | - | 1 | 6 | 0.00% |
| SMCI250117C00125000 | 2024-03-14 9:51AM EDT | 125.00 | 1,012.00 | 773.70 | 790.20 | 0.00 | - | 1 | 30 | 435.70% |
| SMCI250117C00130000 | 2024-03-06 11:04AM EDT | 130.00 | 988.00 | 849.50 | 864.20 | 0.00 | - | 1 | 11 | 0.00% |
| SMCI250117C00135000 | 2024-03-19 9:30AM EDT | 135.00 | 764.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SMCI250117C00140000 | 2024-06-25 1:31PM EDT | 140.00 | 714.13 | 673.60 | 684.20 | 0.00 | - | 1 | 24 | 143.49% |
| SMCI250117C00145000 | 2023-08-09 3:45PM EDT | 145.00 | 153.36 | 160.00 | 164.00 | 0.00 | - | 1 | 1 | 0.00% |
| SMCI250117C00150000 | 2024-06-25 1:32PM EDT | 150.00 | 704.58 | 665.90 | 671.70 | 0.00 | - | 1 | 39 | 137.35% |
| SMCI250117C00155000 | 2024-04-03 12:55PM EDT | 155.00 | 867.33 | 629.00 | 643.10 | 0.00 | - | 1 | 15 | 0.00% |
| SMCI250117C00160000 | 2024-06-17 9:30AM EDT | 160.00 | 703.69 | 653.90 | 665.10 | 0.00 | - | 9 | 27 | 134.96% |
| SMCI250117C00165000 | 2024-03-07 10:45AM EDT | 165.00 | 960.00 | 786.00 | 801.50 | 0.00 | - | 1 | 4 | 520.57% |
| SMCI250117C00170000 | 2024-06-10 12:51PM EDT | 170.00 | 625.35 | 644.80 | 655.30 | 0.00 | - | 2 | 11 | 132.02% |
| SMCI250117C00175000 | 2024-04-12 11:59AM EDT | 175.00 | 746.30 | 626.40 | 640.80 | 0.00 | - | 2 | 7 | 110.94% |
| SMCI250117C00180000 | 2024-03-07 10:45AM EDT | 180.00 | 946.00 | 772.00 | 787.00 | 0.00 | - | 3 | 13 | 455.26% |
| SMCI250117C00185000 | 2024-06-20 9:47AM EDT | 185.00 | 832.60 | 630.50 | 640.90 | 0.00 | - | 1 | 9 | 127.22% |
| SMCI250117C00190000 | 2024-02-23 10:37AM EDT | 190.00 | 802.00 | 788.00 | 803.50 | 0.00 | - | 1 | 9 | 543.45% |
| SMCI250117C00195000 | 2024-06-10 12:51PM EDT | 195.00 | 601.78 | 620.50 | 631.60 | 0.00 | - | 2 | 8 | 123.92% |
| SMCI250117C00200000 | 2024-06-18 11:25AM EDT | 200.00 | 723.75 | 619.00 | 623.10 | 0.00 | - | 1 | 179 | 121.79% |
| SMCI250117C00210000 | 2024-04-16 3:38PM EDT | 210.00 | 766.53 | 683.70 | 697.40 | 0.00 | - | 1 | 37 | 261.12% |
| SMCI250117C00220000 | 2024-04-19 2:12PM EDT | 220.00 | 540.08 | 674.30 | 688.30 | 0.00 | - | 2 | 47 | 252.60% |
| SMCI250117C00230000 | 2024-04-19 2:12PM EDT | 230.00 | 531.23 | 665.00 | 678.70 | 0.00 | - | 2 | 148 | 244.38% |
| SMCI250117C00240000 | 2024-06-27 10:38AM EDT | 240.00 | 622.87 | 580.10 | 586.00 | 0.00 | - | 3 | 32 | 111.85% |
| SMCI250117C00250000 | 2024-06-18 11:25AM EDT | 250.00 | 676.95 | 570.60 | 576.80 | 0.00 | - | 1 | 48 | 109.88% |
| SMCI250117C00260000 | 2024-06-28 9:30AM EDT | 260.00 | 646.04 | 561.30 | 567.10 | 0.00 | - | 10 | 64 | 107.61% |
| SMCI250117C00270000 | 2024-04-10 1:04PM EDT | 270.00 | 655.00 | 538.50 | 553.10 | 0.00 | - | 2 | 137 | 80.75% |
| SMCI250117C00280000 | 2024-06-17 9:30AM EDT | 280.00 | 592.17 | 542.70 | 549.00 | 0.00 | - | 1 | 34 | 104.53% |
| SMCI250117C00290000 | 2024-06-04 10:45AM EDT | 290.00 | 497.40 | 534.20 | 538.60 | 0.00 | - | 1 | 205 | 102.46% |
| SMCI250117C00300000 | 2024-06-21 9:53AM EDT | 300.00 | 587.70 | 525.10 | 529.40 | 0.00 | - | 1 | 208 | 100.96% |
| SMCI250117C00310000 | 2024-05-02 10:37AM EDT | 310.00 | 437.50 | 488.00 | 504.10 | 0.00 | - | 1 | 76 | 63.77% |
| SMCI250117C00320000 | 2024-06-28 9:30AM EDT | 320.00 | 590.16 | 505.80 | 511.60 | 0.00 | - | 10 | 86 | 97.55% |
| SMCI250117C00330000 | 2024-06-26 1:30PM EDT | 330.00 | 507.77 | 495.00 | 505.40 | 0.00 | - | 1 | 25 | 97.06% |
| SMCI250117C00340000 | 2024-04-09 11:33AM EDT | 340.00 | 573.05 | 478.70 | 490.70 | 0.00 | - | 10 | 47 | 85.42% |
| SMCI250117C00350000 | 2024-06-04 3:55PM EDT | 350.00 | 450.00 | 478.60 | 484.50 | 0.00 | - | 2 | 62 | 93.49% |
| SMCI250117C00360000 | 2024-06-20 9:51AM EDT | 360.00 | 662.92 | 470.50 | 474.90 | 0.00 | - | 2 | 108 | 92.39% |
| SMCI250117C00370000 | 2024-06-11 9:39AM EDT | 370.00 | 431.40 | 460.80 | 466.60 | 0.00 | - | 1 | 52 | 91.06% |
| SMCI250117C00380000 | 2024-06-12 3:35PM EDT | 380.00 | 414.85 | 451.80 | 460.80 | 0.00 | - | 1 | 21 | 91.67% |
| SMCI250117C00390000 | 2024-06-05 10:44AM EDT | 390.00 | 446.00 | 443.70 | 449.40 | 0.00 | - | 1 | 47 | 89.38% |
| SMCI250117C00400000 | 2024-07-01 11:27AM EDT | 400.00 | 444.00 | 435.80 | 439.80 | -2.60 | -0.58% | 4 | 95 | 88.27% |
| SMCI250117C00410000 | 2024-06-18 9:36AM EDT | 410.00 | 525.92 | 426.10 | 434.90 | 0.00 | - | 1 | 27 | 88.69% |
| SMCI250117C00420000 | 2024-06-21 10:35AM EDT | 420.00 | 493.55 | 417.70 | 423.80 | 0.00 | - | 10 | 49 | 86.45% |
| SMCI250117C00430000 | 2024-05-15 10:49AM EDT | 430.00 | 474.00 | 440.10 | 454.30 | 0.00 | - | 2 | 50 | 116.59% |
| SMCI250117C00440000 | 2024-06-18 11:16AM EDT | 440.00 | 496.50 | 401.70 | 407.20 | 0.00 | - | 1 | 40 | 85.21% |
| SMCI250117C00450000 | 2024-06-24 10:28AM EDT | 450.00 | 433.00 | 394.00 | 398.20 | 0.00 | - | 1 | 178 | 84.33% |
| SMCI250117C00460000 | 2024-06-10 11:00AM EDT | 460.00 | 380.72 | 385.50 | 391.10 | 0.00 | - | 1 | 62 | 83.90% |
| SMCI250117C00470000 | 2024-06-12 10:31AM EDT | 470.00 | 370.00 | 377.40 | 383.10 | 0.00 | - | 2 | 54 | 83.19% |
| SMCI250117C00480000 | 2024-06-18 10:58AM EDT | 480.00 | 477.83 | 369.80 | 375.20 | 0.00 | - | 1 | 44 | 82.68% |
| SMCI250117C00490000 | 2024-06-24 9:30AM EDT | 490.00 | 433.38 | 362.20 | 367.50 | 0.00 | - | 10 | 67 | 82.20% |
| SMCI250117C00500000 | 2024-07-01 9:43AM EDT | 500.00 | 340.00 | 355.80 | 358.70 | -45.68 | -11.84% | 1 | 326 | 81.70% |
| SMCI250117C00510000 | 2024-04-26 10:24AM EDT | 510.00 | 400.00 | 418.90 | 429.90 | 0.00 | - | 1 | 116 | 132.32% |
| SMCI250117C00520000 | 2024-06-28 1:58PM EDT | 520.00 | 370.45 | 340.90 | 344.20 | 0.00 | - | 1 | 149 | 80.91% |
| SMCI250117C00530000 | 2024-06-10 3:55PM EDT | 530.00 | 318.03 | 331.80 | 338.80 | 0.00 | - | 1 | 18 | 80.50% |
| SMCI250117C00540000 | 2024-06-20 9:36AM EDT | 540.00 | 485.88 | 326.10 | 330.60 | 0.00 | - | 2 | 38 | 80.24% |
| SMCI250117C00550000 | 2024-06-20 9:59AM EDT | 550.00 | 504.24 | 318.90 | 323.70 | 0.00 | - | 2 | 47 | 79.85% |
| SMCI250117C00560000 | 2024-03-08 10:37AM EDT | 560.00 | 708.00 | 455.70 | 470.90 | 0.00 | - | 1 | 23 | 171.29% |
| SMCI250117C00570000 | 2024-04-18 9:35AM EDT | 570.00 | 452.00 | 380.20 | 389.50 | 0.00 | - | 1 | 10 | 125.58% |
| SMCI250117C00580000 | 2024-06-20 9:30AM EDT | 580.00 | 440.95 | 300.00 | 303.80 | 0.00 | - | 1 | 32 | 79.46% |
| SMCI250117C00590000 | 2024-05-20 2:09PM EDT | 590.00 | 377.92 | 393.90 | 400.50 | 0.00 | - | 1 | 20 | 138.10% |
| SMCI250117C00600000 | 2024-06-28 2:24PM EDT | 600.00 | 314.55 | 287.50 | 290.30 | 0.00 | - | 1 | 408 | 78.87% |
| SMCI250117C00610000 | 2024-06-28 9:45AM EDT | 610.00 | 346.10 | 280.00 | 284.90 | 0.00 | - | 1 | 55 | 78.52% |
| SMCI250117C00620000 | 2024-06-18 10:14AM EDT | 620.00 | 383.10 | 271.60 | 278.80 | 0.00 | - | 1 | 24 | 77.69% |
| SMCI250117C00630000 | 2024-06-13 2:03PM EDT | 630.00 | 333.55 | 268.90 | 272.40 | 0.00 | - | 1 | 329 | 78.30% |
| SMCI250117C00640000 | 2024-06-28 1:20PM EDT | 640.00 | 286.70 | 263.30 | 266.60 | 0.00 | - | 2 | 109 | 78.21% |
| SMCI250117C00650000 | 2024-06-20 11:28AM EDT | 650.00 | 421.20 | 257.60 | 260.90 | 0.00 | - | 2 | 97 | 78.07% |
| SMCI250117C00660000 | 2024-07-01 11:55AM EDT | 660.00 | 253.00 | 251.80 | 255.30 | -35.20 | -12.21% | 1 | 103 | 77.88% |
| SMCI250117C00670000 | 2024-06-18 10:43AM EDT | 670.00 | 354.80 | 246.40 | 249.90 | 0.00 | - | 2 | 284 | 77.80% |
| SMCI250117C00680000 | 2024-06-18 2:30PM EDT | 680.00 | 341.90 | 240.40 | 244.80 | 0.00 | - | 5 | 49 | 77.59% |
| SMCI250117C00690000 | 2024-06-28 12:06PM EDT | 690.00 | 262.50 | 233.50 | 239.10 | 0.00 | - | 1 | 19 | 76.97% |
| SMCI250117C00700000 | 2024-07-01 10:25AM EDT | 700.00 | 220.00 | 230.70 | 233.90 | -44.00 | -16.67% | 2 | 318 | 77.43% |
| SMCI250117C00710000 | 2024-06-13 10:36AM EDT | 710.00 | 240.03 | 224.40 | 229.30 | 0.00 | - | 1 | 13 | 77.14% |
| SMCI250117C00720000 | 2024-06-28 1:24PM EDT | 720.00 | 245.60 | 220.60 | 224.00 | 0.00 | - | 2 | 85 | 77.24% |
| SMCI250117C00730000 | 2024-06-18 3:06PM EDT | 730.00 | 312.85 | 215.60 | 219.30 | 0.00 | - | 4 | 59 | 77.15% |
| SMCI250117C00740000 | 2024-06-20 11:20AM EDT | 740.00 | 363.55 | 211.30 | 214.40 | 0.00 | - | 3 | 91 | 77.13% |
| SMCI250117C00750000 | 2024-06-27 3:48PM EDT | 750.00 | 190.00 | 206.70 | 209.70 | -70.10 | -26.95% | 1 | 146 | 77.05% |
| SMCI250117C00760000 | 2024-07-01 2:12PM EDT | 760.00 | 205.50 | 202.20 | 205.20 | -67.40 | -24.70% | 3 | 92 | 76.99% |
| SMCI250117C00770000 | 2024-07-01 9:37AM EDT | 770.00 | 188.78 | 197.50 | 201.50 | -33.95 | -15.24% | 4 | 210 | 77.03% |
| SMCI250117C00780000 | 2024-07-01 3:10PM EDT | 780.00 | 195.63 | 193.90 | 196.20 | -22.96 | -10.50% | 3 | 331 | 76.92% |
| SMCI250117C00790000 | 2024-07-01 3:10PM EDT | 790.00 | 191.23 | 189.00 | 191.90 | -5.54 | -2.82% | 6 | 76 | 76.70% |
| SMCI250117C00800000 | 2024-07-01 3:10PM EDT | 800.00 | 188.00 | 185.10 | 187.80 | -5.95 | -3.07% | 60 | 417 | 76.72% |
| SMCI250117C00810000 | 2024-07-01 3:10PM EDT | 810.00 | 183.75 | 180.80 | 183.80 | -5.44 | -2.88% | 33 | 31 | 76.63% |
| SMCI250117C00820000 | 2024-07-01 2:29PM EDT | 820.00 | 181.00 | 177.40 | 180.40 | -7.00 | -3.72% | 3 | 53 | 76.83% |
| SMCI250117C00830000 | 2024-07-01 10:24AM EDT | 830.00 | 164.00 | 173.60 | 177.10 | -17.60 | -9.69% | 1 | 71 | 76.92% |
| SMCI250117C00840000 | 2024-07-01 9:48AM EDT | 840.00 | 155.00 | 169.20 | 173.30 | -28.00 | -15.30% | 5 | 128 | 76.75% |
| SMCI250117C00850000 | 2024-07-01 1:17PM EDT | 850.00 | 165.76 | 166.20 | 169.70 | -12.24 | -6.88% | 11 | 269 | 76.89% |
| SMCI250117C00860000 | 2024-07-01 2:15PM EDT | 860.00 | 166.94 | 162.60 | 164.70 | -24.06 | -12.60% | 5 | 61 | 76.56% |
| SMCI250117C00870000 | 2024-07-01 3:45PM EDT | 870.00 | 159.00 | 158.90 | 161.40 | -10.50 | -6.19% | 5 | 132 | 76.55% |
| SMCI250117C00880000 | 2024-07-01 2:15PM EDT | 880.00 | 158.95 | 155.50 | 158.10 | -27.20 | -14.61% | 1 | 185 | 76.57% |
| SMCI250117C00890000 | 2024-06-28 1:21PM EDT | 890.00 | 170.70 | 152.10 | 155.90 | 0.00 | - | 5 | 35 | 76.79% |
| SMCI250117C00900000 | 2024-07-01 1:27PM EDT | 900.00 | 152.00 | 148.90 | 150.90 | -4.45 | -2.84% | 164 | 633 | 76.43% |
| SMCI250117C00910000 | 2024-06-28 9:30AM EDT | 910.00 | 194.00 | 145.80 | 148.40 | 0.00 | - | 1 | 77 | 76.59% |
| SMCI250117C00920000 | 2024-06-28 10:36AM EDT | 920.00 | 178.00 | 142.40 | 145.00 | 0.00 | - | 2 | 62 | 76.46% |
| SMCI250117C00930000 | 2024-06-28 3:56PM EDT | 930.00 | 144.50 | 139.40 | 142.10 | -6.15 | -4.08% | 6 | 111 | 76.50% |
| SMCI250117C00940000 | 2024-07-01 12:27PM EDT | 940.00 | 139.13 | 136.40 | 138.50 | -8.27 | -5.61% | 2 | 26 | 76.37% |
| SMCI250117C00950000 | 2024-07-01 9:45AM EDT | 950.00 | 125.00 | 133.60 | 135.70 | -28.00 | -18.30% | 1 | 188 | 76.41% |
| SMCI250117C00960000 | 2024-07-01 10:05AM EDT | 960.00 | 125.90 | 130.50 | 132.70 | -12.20 | -8.83% | 3 | 24 | 76.33% |
| SMCI250117C00970000 | 2024-07-01 9:40AM EDT | 970.00 | 124.58 | 127.60 | 129.80 | -10.42 | -7.72% | 1 | 61 | 76.28% |
| SMCI250117C00980000 | 2024-06-28 12:31PM EDT | 980.00 | 136.70 | 125.00 | 127.10 | 0.00 | - | 1 | 46 | 76.31% |
| SMCI250117C00990000 | 2024-07-01 11:10AM EDT | 990.00 | 121.30 | 122.20 | 124.40 | -10.10 | -7.69% | 2 | 252 | 76.28% |
| SMCI250117C01000000 | 2024-07-01 2:56PM EDT | 1,000.00 | 121.22 | 119.70 | 121.70 | -3.78 | -3.02% | 28 | 599 | 76.28% |
| SMCI250117C01010000 | 2024-06-27 3:48PM EDT | 1,010.00 | 155.70 | 117.00 | 119.50 | 0.00 | - | 2 | 92 | 76.32% |
| SMCI250117C01020000 | 2024-06-27 3:47PM EDT | 1,020.00 | 153.20 | 114.10 | 117.30 | 0.00 | - | 6 | 75 | 76.30% |
| SMCI250117C01030000 | 2024-07-01 3:36PM EDT | 1,030.00 | 113.00 | 112.00 | 114.20 | -8.80 | -7.22% | 1 | 23 | 76.23% |
| SMCI250117C01040000 | 2024-06-28 10:04AM EDT | 1,040.00 | 147.20 | 109.00 | 112.60 | 0.00 | - | 2 | 71 | 76.26% |
| SMCI250117C01050000 | 2024-07-01 9:41AM EDT | 1,050.00 | 102.70 | 107.20 | 110.00 | -25.80 | -20.08% | 7 | 101 | 76.32% |
| SMCI250117C01060000 | 2024-06-28 3:50PM EDT | 1,060.00 | 120.50 | 104.30 | 108.20 | 0.00 | - | 28 | 62 | 76.29% |
| SMCI250117C01070000 | 2024-06-26 12:35PM EDT | 1,070.00 | 109.90 | 102.30 | 105.90 | 0.00 | - | 2 | 46 | 76.32% |
| SMCI250117C01080000 | 2024-06-28 3:59PM EDT | 1,080.00 | 104.00 | 100.70 | 103.20 | -2.00 | -1.89% | 1 | 114 | 76.34% |
| SMCI250117C01090000 | 2024-06-27 12:09PM EDT | 1,090.00 | 124.90 | 98.60 | 100.70 | 0.00 | - | 2 | 30 | 76.27% |
| SMCI250117C01100000 | 2024-07-01 2:21PM EDT | 1,100.00 | 100.00 | 96.40 | 99.00 | -5.00 | -4.76% | 15 | 255 | 76.33% |
| SMCI250117C01110000 | 2024-06-28 1:26PM EDT | 1,110.00 | 109.40 | 93.80 | 96.50 | 0.00 | - | 1 | 73 | 76.11% |
| SMCI250117C01120000 | 2024-07-01 2:21PM EDT | 1,120.00 | 96.00 | 92.90 | 94.30 | -29.90 | -23.75% | 12 | 266 | 76.30% |
| SMCI250117C01130000 | 2024-06-27 3:46PM EDT | 1,130.00 | 123.60 | 90.80 | 92.50 | 0.00 | - | 4 | 61 | 76.30% |
| SMCI250117C01140000 | 2024-06-28 3:50PM EDT | 1,140.00 | 103.20 | 88.90 | 90.40 | 0.00 | - | 2 | 41 | 76.26% |
| SMCI250117C01150000 | 2024-07-01 10:10AM EDT | 1,150.00 | 82.00 | 87.20 | 88.60 | -19.10 | -18.89% | 1 | 72 | 76.31% |
| SMCI250117C01160000 | 2024-06-26 1:31PM EDT | 1,160.00 | 90.90 | 85.20 | 86.90 | 0.00 | - | 2 | 32 | 76.30% |
| SMCI250117C01170000 | 2024-06-24 11:56AM EDT | 1,170.00 | 102.40 | 82.50 | 86.10 | 0.00 | - | 5 | 14 | 76.32% |
| SMCI250117C01180000 | 2024-05-29 10:05AM EDT | 1,180.00 | 104.95 | 109.30 | 115.70 | 0.00 | - | 1 | 31 | 89.40% |
| SMCI250117C01190000 | 2024-06-24 10:54AM EDT | 1,190.00 | 97.01 | 80.20 | 81.60 | 0.00 | - | 6 | 99 | 76.34% |
| SMCI250117C01200000 | 2024-07-01 3:31PM EDT | 1,200.00 | 80.00 | 78.60 | 79.90 | -2.95 | -3.56% | 17 | 504 | 76.35% |
| SMCI250117C01210000 | 2024-06-27 3:41PM EDT | 1,210.00 | 105.30 | 76.90 | 78.30 | 0.00 | - | 2 | 223 | 76.34% |
| SMCI250117C01220000 | 2024-06-28 10:30AM EDT | 1,220.00 | 98.50 | 75.20 | 76.90 | 0.00 | - | 8 | 49 | 76.37% |
| SMCI250117C01230000 | 2024-06-27 1:50PM EDT | 1,230.00 | 101.11 | 73.60 | 75.40 | 0.00 | - | 2 | 73 | 76.37% |
| SMCI250117C01240000 | 2024-06-28 3:56PM EDT | 1,240.00 | 79.00 | 72.10 | 73.90 | 0.00 | - | 6 | 28 | 76.39% |
| SMCI250117C01250000 | 2024-06-28 3:59PM EDT | 1,250.00 | 65.00 | 70.90 | 72.30 | -10.00 | -13.33% | 1 | 151 | 76.43% |
| SMCI250117C01260000 | 2024-07-01 12:33PM EDT | 1,260.00 | 71.08 | 69.50 | 70.80 | -10.52 | -12.89% | 3 | 36 | 76.44% |
| SMCI250117C01270000 | 2024-07-01 12:55PM EDT | 1,270.00 | 69.30 | 68.00 | 69.40 | -24.30 | -25.96% | 4 | 33 | 76.43% |
| SMCI250117C01280000 | 2024-06-26 2:03PM EDT | 1,280.00 | 71.30 | 66.60 | 68.10 | 0.00 | - | 5 | 34 | 76.46% |
| SMCI250117C01290000 | 2024-06-27 3:40PM EDT | 1,290.00 | 89.90 | 65.20 | 66.90 | 0.00 | - | 4 | 46 | 76.49% |
| SMCI250117C01300000 | 2024-07-01 11:43AM EDT | 1,300.00 | 68.10 | 64.10 | 65.40 | -4.40 | -6.07% | 1 | 289 | 76.51% |
| SMCI250117C01310000 | 2024-06-25 2:15PM EDT | 1,310.00 | 77.30 | 62.60 | 64.30 | 0.00 | - | 2 | 60 | 76.52% |
| SMCI250117C01320000 | 2024-07-01 12:46PM EDT | 1,320.00 | 61.90 | 61.50 | 62.80 | -19.10 | -23.58% | 2 | 81 | 76.51% |
| SMCI250117C01340000 | 2024-06-28 1:12PM EDT | 1,340.00 | 67.50 | 58.90 | 60.70 | 0.00 | - | 26 | 87 | 76.58% |
| SMCI250117C01360000 | 2024-06-27 2:51PM EDT | 1,360.00 | 80.22 | 56.90 | 58.10 | 0.00 | - | 17 | 121 | 76.62% |
| SMCI250117C01380000 | 2024-06-21 9:40AM EDT | 1,380.00 | 91.30 | 54.20 | 57.00 | 0.00 | - | 3 | 12 | 76.82% |
| SMCI250117C01400000 | 2024-07-01 2:06PM EDT | 1,400.00 | 53.10 | 52.70 | 53.90 | -6.90 | -11.50% | 6 | 568 | 76.76% |
| SMCI250117C01420000 | 2024-07-01 3:13PM EDT | 1,420.00 | 51.40 | 50.70 | 51.90 | -19.70 | -27.71% | 9 | 25 | 76.81% |
| SMCI250117C01440000 | 2024-07-01 12:54PM EDT | 1,440.00 | 50.10 | 48.80 | 50.00 | -20.90 | -29.44% | 6 | 25 | 76.87% |
| SMCI250117C01460000 | 2024-07-01 12:54PM EDT | 1,460.00 | 48.20 | 46.90 | 48.10 | -3.60 | -6.95% | 2 | 80 | 76.88% |
| SMCI250117C01480000 | 2024-07-01 12:43PM EDT | 1,480.00 | 45.50 | 45.20 | 46.40 | -4.40 | -8.82% | 5 | 35 | 76.97% |
| SMCI250117C01500000 | 2024-07-01 12:54PM EDT | 1,500.00 | 44.70 | 43.70 | 44.70 | -1.80 | -3.87% | 251 | 1,251 | 77.06% |
| SMCI250117C01520000 | 2024-07-01 12:46PM EDT | 1,520.00 | 42.30 | 42.00 | 43.10 | -4.10 | -8.84% | 13 | 26 | 77.09% |
| SMCI250117C01540000 | 2024-06-26 1:36PM EDT | 1,540.00 | 44.04 | 40.40 | 41.60 | 0.00 | - | 31 | 107 | 77.14% |
| SMCI250117C01560000 | 2024-07-01 12:48PM EDT | 1,560.00 | 39.40 | 39.00 | 40.10 | -2.20 | -5.29% | 3 | 40 | 77.21% |
| SMCI250117C01580000 | 2024-07-01 1:18PM EDT | 1,580.00 | 37.70 | 37.60 | 38.70 | -3.90 | -9.37% | 4 | 44 | 77.27% |
| SMCI250117C01600000 | 2024-07-01 2:36PM EDT | 1,600.00 | 37.02 | 36.30 | 37.30 | -3.08 | -7.68% | 239 | 1,215 | 77.33% |
| SMCI250117C01610000 | 2024-07-01 12:57PM EDT | 1,610.00 | 36.00 | 35.60 | 36.70 | -3.60 | -9.09% | 4 | 5 | 77.36% |
| SMCI250117C01620000 | 2024-06-28 12:40PM EDT | 1,620.00 | 38.63 | 34.70 | 36.70 | 0.00 | - | 16 | 13 | 77.51% |
| SMCI250117C01630000 | 2024-05-22 12:30PM EDT | 1,630.00 | 58.30 | 61.20 | 64.30 | 0.00 | - | 1 | 6 | 93.30% |
| SMCI250117C01640000 | 2024-06-20 9:49AM EDT | 1,640.00 | 100.00 | 33.60 | 35.70 | 0.00 | - | 1 | 25 | 77.70% |
| SMCI250117C01650000 | 2024-07-01 1:17PM EDT | 1,650.00 | 33.20 | 33.20 | 34.30 | -4.30 | -11.47% | 2 | 9 | 77.53% |
| SMCI250117C01660000 | 2024-07-01 12:55PM EDT | 1,660.00 | 33.60 | 32.70 | 33.80 | -7.60 | -18.45% | 7 | 184 | 77.62% |
| SMCI250117C01670000 | 2024-06-05 3:31PM EDT | 1,670.00 | 32.30 | 31.20 | 33.50 | 0.00 | - | 1 | 7 | 77.44% |
| SMCI250117C01680000 | 2024-06-20 9:56AM EDT | 1,680.00 | 90.25 | 30.50 | 33.50 | 0.00 | - | 2 | 20 | 77.61% |
| SMCI250117C01690000 | 2024-05-13 1:23PM EDT | 1,690.00 | 28.80 | 22.90 | 24.90 | 0.00 | - | 2 | 9 | 72.22% |
| SMCI250117C01700000 | 2024-07-01 12:55PM EDT | 1,700.00 | 31.40 | 30.60 | 31.60 | -2.80 | -8.19% | 55 | 452 | 77.80% |
| SMCI250117C01720000 | 2024-06-26 11:57AM EDT | 1,720.00 | 32.77 | 28.50 | 31.30 | 0.00 | - | 4 | 4 | 77.76% |
| SMCI250117C01730000 | 2024-04-22 2:55PM EDT | 1,730.00 | 33.06 | 42.00 | 50.40 | 0.00 | - | 2 | 56 | 88.51% |
| SMCI250117C01740000 | 2024-06-24 10:26AM EDT | 1,740.00 | 42.00 | 28.30 | 29.60 | 0.00 | - | 2 | 38 | 77.86% |
| SMCI250117C01750000 | 2024-07-01 12:38PM EDT | 1,750.00 | 28.40 | 28.00 | 29.10 | -8.60 | -23.24% | 4 | 44 | 77.96% |
| SMCI250117C01760000 | 2024-06-27 9:48AM EDT | 1,760.00 | 36.00 | 27.60 | 28.70 | 0.00 | - | 1 | 108 | 78.05% |
| SMCI250117C01770000 | 2024-06-27 10:12AM EDT | 1,770.00 | 32.90 | 27.10 | 28.20 | 0.00 | - | 5 | 108 | 78.06% |
| SMCI250117C01780000 | 2024-06-20 9:45AM EDT | 1,780.00 | 79.50 | 26.50 | 27.90 | 0.00 | - | 1 | 34 | 78.10% |
| SMCI250117C01790000 | 2024-06-18 9:39AM EDT | 1,790.00 | 49.70 | 25.30 | 27.30 | 0.00 | - | 2 | 1 | 77.79% |
| SMCI250117C01800000 | 2024-07-01 11:58AM EDT | 1,800.00 | 26.40 | 25.80 | 26.80 | -4.90 | -15.65% | 26 | 602 | 78.16% |
| SMCI250117C01810000 | 2024-06-26 11:42AM EDT | 1,810.00 | 27.90 | 24.80 | 26.80 | 0.00 | - | 2 | 13 | 78.14% |
| SMCI250117C01820000 | 2024-07-01 3:50PM EDT | 1,820.00 | 24.80 | 25.00 | 26.10 | -2.78 | -10.08% | 3 | 145 | 78.30% |
| SMCI250117C01830000 | 2024-07-01 9:51AM EDT | 1,830.00 | 22.45 | 24.60 | 25.70 | -11.55 | -33.97% | 1 | 309 | 78.35% |
| SMCI250117C01840000 | 2024-07-01 1:32PM EDT | 1,840.00 | 25.03 | 24.20 | 25.30 | -4.30 | -14.66% | 55 | 455 | 78.39% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI250117P00060000 | 2024-06-28 9:59AM EDT | 60.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 1 | 2,697 | 121.48% |
| SMCI250117P00065000 | 2024-06-27 9:30AM EDT | 65.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 1 | 483 | 120.12% |
| SMCI250117P00070000 | 2024-06-26 1:31PM EDT | 70.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 1 | 193 | 122.07% |
| SMCI250117P00075000 | 2024-06-21 12:14PM EDT | 75.00 | 0.27 | 0.10 | 0.35 | 0.00 | - | 2 | 131 | 119.92% |
| SMCI250117P00080000 | 2024-06-26 2:26PM EDT | 80.00 | 0.17 | 0.10 | 0.45 | 0.00 | - | 3 | 171 | 119.04% |
| SMCI250117P00085000 | 2024-04-15 9:48AM EDT | 85.00 | 0.49 | 0.10 | 0.45 | 0.00 | - | 1 | 32 | 115.82% |
| SMCI250117P00090000 | 2024-06-17 9:43AM EDT | 90.00 | 0.50 | 0.05 | 0.55 | 0.00 | - | 1 | 330 | 113.87% |
| SMCI250117P00095000 | 2024-06-25 9:48AM EDT | 95.00 | 0.41 | 0.15 | 0.50 | 0.00 | - | 1 | 343 | 112.01% |
| SMCI250117P00100000 | 2024-06-25 9:49AM EDT | 100.00 | 0.45 | 0.15 | 0.55 | 0.00 | - | 1 | 1,286 | 110.16% |
| SMCI250117P00105000 | 2024-06-17 11:22AM EDT | 105.00 | 0.55 | 0.15 | 0.65 | 0.00 | - | 1 | 77 | 109.18% |
| SMCI250117P00110000 | 2024-06-12 12:52PM EDT | 110.00 | 0.60 | 0.20 | 0.70 | 0.00 | - | 2 | 247 | 108.11% |
| SMCI250117P00115000 | 2024-06-05 1:40PM EDT | 115.00 | 0.30 | 0.20 | 0.75 | 0.00 | - | 1 | 280 | 106.35% |
| SMCI250117P00120000 | 2024-06-25 9:50AM EDT | 120.00 | 0.75 | 0.25 | 0.80 | 0.00 | - | 2 | 292 | 105.23% |
| SMCI250117P00125000 | 2024-06-25 2:01PM EDT | 125.00 | 0.67 | 0.25 | 0.85 | 0.00 | - | 1 | 199 | 103.52% |
| SMCI250117P00130000 | 2024-06-14 10:25AM EDT | 130.00 | 0.88 | 0.50 | 1.00 | 0.00 | - | 3 | 75 | 105.30% |
| SMCI250117P00135000 | 2024-06-05 1:27PM EDT | 135.00 | 1.39 | 0.25 | 1.00 | 0.00 | - | 1 | 43 | 100.81% |
| SMCI250117P00140000 | 2024-06-28 3:52PM EDT | 140.00 | 0.72 | 0.35 | 1.00 | 0.00 | - | 1 | 201 | 99.71% |
| SMCI250117P00145000 | 2024-06-27 9:45AM EDT | 145.00 | 0.75 | 0.35 | 1.00 | 0.00 | - | 5 | 262 | 97.71% |
| SMCI250117P00150000 | 2024-06-27 9:52AM EDT | 150.00 | 0.80 | 0.40 | 1.10 | 0.00 | - | 20 | 172 | 97.07% |
| SMCI250117P00155000 | 2024-06-27 12:12PM EDT | 155.00 | 0.75 | 0.60 | 1.05 | 0.00 | - | 1 | 43 | 96.39% |
| SMCI250117P00160000 | 2024-06-21 10:20AM EDT | 160.00 | 1.25 | 0.55 | 1.15 | 0.00 | - | 1 | 159 | 94.92% |
| SMCI250117P00165000 | 2024-06-05 3:29PM EDT | 165.00 | 1.65 | 0.55 | 1.15 | 0.00 | - | 2 | 212 | 93.14% |
| SMCI250117P00170000 | 2024-06-28 3:38PM EDT | 170.00 | 1.00 | 0.60 | 1.15 | 0.00 | - | 3 | 330 | 91.77% |
| SMCI250117P00175000 | 2024-06-27 3:49PM EDT | 175.00 | 0.90 | 0.70 | 1.25 | 0.00 | - | 1 | 161 | 91.38% |
| SMCI250117P00180000 | 2024-07-01 10:01AM EDT | 180.00 | 1.25 | 0.85 | 1.30 | +0.15 | +13.64% | 5 | 94 | 90.94% |
| SMCI250117P00185000 | 2024-06-18 9:56AM EDT | 185.00 | 1.65 | 0.80 | 1.35 | 0.00 | - | 2 | 89 | 89.31% |
| SMCI250117P00190000 | 2024-06-27 1:39PM EDT | 190.00 | 1.30 | 0.90 | 1.65 | 0.00 | - | 50 | 119 | 89.84% |
| SMCI250117P00195000 | 2024-05-15 12:09PM EDT | 195.00 | 1.54 | 1.05 | 2.25 | 0.00 | - | 2 | 121 | 91.63% |
| SMCI250117P00200000 | 2024-06-27 3:49PM EDT | 200.00 | 1.30 | 1.10 | 1.75 | 0.00 | - | 1 | 1,469 | 88.13% |
| SMCI250117P00210000 | 2024-06-26 11:38AM EDT | 210.00 | 1.98 | 1.20 | 2.00 | 0.00 | - | 1 | 123 | 86.62% |
| SMCI250117P00220000 | 2024-06-24 3:47PM EDT | 220.00 | 2.50 | 1.40 | 2.25 | 0.00 | - | 1 | 180 | 85.42% |
| SMCI250117P00230000 | 2024-06-12 12:33PM EDT | 230.00 | 2.70 | 1.60 | 2.45 | 0.00 | - | 1 | 677 | 83.97% |
| SMCI250117P00240000 | 2024-06-20 10:08AM EDT | 240.00 | 2.95 | 1.85 | 2.55 | 0.00 | - | 3 | 549 | 82.34% |
| SMCI250117P00250000 | 2024-06-28 3:59PM EDT | 250.00 | 2.04 | 2.25 | 2.75 | 0.00 | - | 1 | 822 | 81.38% |
| SMCI250117P00260000 | 2024-06-28 12:17PM EDT | 260.00 | 2.73 | 2.45 | 3.10 | 0.00 | - | 10 | 200 | 80.21% |
| SMCI250117P00270000 | 2024-06-28 12:17PM EDT | 270.00 | 3.03 | 2.95 | 3.50 | 0.00 | - | 10 | 304 | 79.74% |
| SMCI250117P00280000 | 2024-06-07 2:15PM EDT | 280.00 | 5.40 | 3.10 | 4.10 | 0.00 | - | 18 | 107 | 78.81% |
| SMCI250117P00290000 | 2024-06-26 2:33PM EDT | 290.00 | 4.35 | 3.70 | 4.30 | 0.00 | - | 1 | 125 | 77.88% |
| SMCI250117P00300000 | 2024-07-01 2:56PM EDT | 300.00 | 4.40 | 4.20 | 4.70 | +0.13 | +3.04% | 4 | 660 | 77.04% |
| SMCI250117P00310000 | 2024-06-27 3:45PM EDT | 310.00 | 4.30 | 4.40 | 5.20 | 0.00 | - | 1 | 287 | 75.81% |
| SMCI250117P00320000 | 2024-06-28 12:42PM EDT | 320.00 | 5.10 | 5.20 | 5.80 | 0.00 | - | 1 | 158 | 75.55% |
| SMCI250117P00330000 | 2024-06-25 11:53AM EDT | 330.00 | 6.80 | 5.80 | 6.40 | 0.00 | - | 1 | 65 | 74.86% |
| SMCI250117P00340000 | 2024-07-01 3:03PM EDT | 340.00 | 6.75 | 6.10 | 7.00 | +0.45 | +7.14% | 1 | 146 | 73.73% |
| SMCI250117P00350000 | 2024-06-28 2:23PM EDT | 350.00 | 7.10 | 6.80 | 7.70 | 0.00 | - | 2 | 478 | 73.13% |
| SMCI250117P00360000 | 2024-07-01 2:56PM EDT | 360.00 | 8.25 | 8.00 | 8.50 | +1.25 | +17.86% | 21 | 166 | 73.05% |
| SMCI250117P00370000 | 2024-06-28 10:13AM EDT | 370.00 | 7.44 | 8.80 | 9.40 | 0.00 | - | 1 | 77 | 72.52% |
| SMCI250117P00380000 | 2024-07-01 12:06PM EDT | 380.00 | 9.98 | 9.70 | 10.20 | +0.63 | +6.74% | 1 | 118 | 71.91% |
| SMCI250117P00390000 | 2024-06-28 3:52PM EDT | 390.00 | 10.62 | 10.70 | 11.40 | 0.00 | - | 2 | 206 | 71.62% |
| SMCI250117P00400000 | 2024-07-01 11:19AM EDT | 400.00 | 12.40 | 11.80 | 12.30 | -0.10 | -0.80% | 13 | 1,357 | 71.06% |
| SMCI250117P00410000 | 2024-06-06 11:47AM EDT | 410.00 | 18.00 | 13.00 | 13.80 | 0.00 | - | 1 | 63 | 70.93% |
| SMCI250117P00420000 | 2024-07-01 12:13PM EDT | 420.00 | 14.55 | 14.20 | 14.90 | -0.75 | -4.90% | 15 | 231 | 70.40% |
| SMCI250117P00430000 | 2024-06-27 12:38PM EDT | 430.00 | 13.50 | 15.60 | 16.30 | 0.00 | - | 1 | 47 | 70.11% |
| SMCI250117P00440000 | 2024-06-27 1:08PM EDT | 440.00 | 14.60 | 17.10 | 17.70 | 0.00 | - | 1 | 67 | 69.79% |
| SMCI250117P00450000 | 2024-07-01 2:31PM EDT | 450.00 | 19.10 | 18.70 | 19.30 | +1.10 | +6.11% | 222 | 1,217 | 69.54% |
| SMCI250117P00460000 | 2024-07-01 10:52AM EDT | 460.00 | 22.20 | 20.30 | 21.10 | +4.00 | +21.98% | 10 | 448 | 69.30% |
| SMCI250117P00470000 | 2024-07-01 12:47PM EDT | 470.00 | 22.90 | 22.20 | 22.90 | +3.10 | +15.66% | 9 | 487 | 69.12% |
| SMCI250117P00480000 | 2024-06-28 3:59PM EDT | 480.00 | 25.00 | 24.10 | 24.90 | 0.00 | - | 6 | 273 | 68.94% |
| SMCI250117P00490000 | 2024-07-01 12:47PM EDT | 490.00 | 26.80 | 26.20 | 27.00 | +3.90 | +17.03% | 14 | 413 | 68.81% |
| SMCI250117P00500000 | 2024-07-01 3:55PM EDT | 500.00 | 28.60 | 28.30 | 29.20 | +2.05 | +7.72% | 37 | 1,664 | 68.62% |
| SMCI250117P00510000 | 2024-06-27 1:08PM EDT | 510.00 | 25.40 | 30.50 | 31.50 | 0.00 | - | 1 | 80 | 68.43% |
| SMCI250117P00520000 | 2024-07-01 3:06PM EDT | 520.00 | 33.60 | 33.00 | 33.90 | +1.70 | +5.33% | 9 | 128 | 68.32% |
| SMCI250117P00530000 | 2024-07-01 3:41PM EDT | 530.00 | 36.11 | 35.60 | 36.60 | +6.92 | +23.71% | 2 | 161 | 68.28% |
| SMCI250117P00540000 | 2024-07-01 10:37AM EDT | 540.00 | 42.10 | 38.30 | 39.30 | +10.90 | +34.94% | 1 | 173 | 68.18% |
| SMCI250117P00550000 | 2024-07-01 3:41PM EDT | 550.00 | 41.69 | 41.20 | 42.10 | +6.29 | +17.77% | 3 | 395 | 68.11% |
| SMCI250117P00560000 | 2024-07-01 3:23PM EDT | 560.00 | 44.80 | 44.00 | 45.00 | +1.80 | +4.19% | 5 | 191 | 67.96% |
| SMCI250117P00570000 | 2024-06-21 12:35PM EDT | 570.00 | 42.06 | 47.10 | 48.20 | 0.00 | - | 10 | 96 | 67.93% |
| SMCI250117P00580000 | 2024-06-24 12:24PM EDT | 580.00 | 52.37 | 50.30 | 51.30 | 0.00 | - | 2 | 242 | 67.83% |
| SMCI250117P00590000 | 2024-07-01 9:32AM EDT | 590.00 | 54.70 | 53.70 | 54.70 | +0.70 | +1.30% | 1 | 321 | 67.81% |
| SMCI250117P00600000 | 2024-07-01 3:38PM EDT | 600.00 | 57.50 | 57.20 | 58.20 | +4.50 | +8.49% | 15 | 1,079 | 67.77% |
| SMCI250117P00610000 | 2024-07-01 10:00AM EDT | 610.00 | 61.00 | 60.70 | 61.70 | -3.20 | -4.98% | 3 | 112 | 67.66% |
| SMCI250117P00620000 | 2024-07-01 9:40AM EDT | 620.00 | 69.76 | 64.40 | 65.50 | +9.77 | +16.29% | 2 | 120 | 67.64% |
| SMCI250117P00630000 | 2024-07-01 11:26AM EDT | 630.00 | 69.00 | 68.20 | 69.40 | +6.10 | +9.70% | 6 | 127 | 67.60% |
| SMCI250117P00640000 | 2024-07-01 11:28AM EDT | 640.00 | 72.40 | 72.20 | 73.30 | +5.21 | +7.75% | 3 | 143 | 67.54% |
| SMCI250117P00650000 | 2024-07-01 9:55AM EDT | 650.00 | 88.39 | 76.30 | 77.40 | +20.99 | +31.14% | 2 | 273 | 67.51% |
| SMCI250117P00660000 | 2024-07-01 12:47PM EDT | 660.00 | 81.40 | 80.50 | 81.60 | +6.40 | +8.53% | 55 | 106 | 67.47% |
| SMCI250117P00670000 | 2024-06-28 9:42AM EDT | 670.00 | 68.80 | 84.60 | 86.20 | 0.00 | - | 1 | 71 | 67.44% |
| SMCI250117P00680000 | 2024-06-28 11:14AM EDT | 680.00 | 79.60 | 89.20 | 90.40 | 0.00 | - | 2 | 139 | 67.39% |
| SMCI250117P00690000 | 2024-06-27 12:57PM EDT | 690.00 | 103.90 | 93.80 | 95.00 | +23.90 | +29.88% | 1 | 292 | 67.37% |
| SMCI250117P00700000 | 2024-07-01 3:55PM EDT | 700.00 | 98.50 | 98.50 | 99.60 | -0.50 | -0.51% | 12 | 1,284 | 67.32% |
| SMCI250117P00710000 | 2024-06-27 10:39AM EDT | 710.00 | 92.90 | 103.20 | 104.40 | 0.00 | - | 2 | 248 | 67.27% |
| SMCI250117P00720000 | 2024-07-01 3:19PM EDT | 720.00 | 109.10 | 108.10 | 109.30 | +8.90 | +8.88% | 35 | 525 | 67.24% |
| SMCI250117P00730000 | 2024-07-01 1:41PM EDT | 730.00 | 112.80 | 113.00 | 114.30 | +2.40 | +2.17% | 1 | 152 | 67.18% |
| SMCI250117P00740000 | 2024-06-27 1:59PM EDT | 740.00 | 99.50 | 118.10 | 119.40 | 0.00 | - | 1 | 259 | 67.14% |
| SMCI250117P00750000 | 2024-07-01 1:39PM EDT | 750.00 | 123.40 | 123.30 | 124.70 | +3.00 | +2.49% | 5 | 384 | 67.12% |
| SMCI250117P00760000 | 2024-07-01 2:12PM EDT | 760.00 | 128.40 | 128.70 | 130.00 | +12.10 | +10.40% | 2 | 225 | 67.09% |
| SMCI250117P00770000 | 2024-07-01 11:29AM EDT | 770.00 | 133.30 | 134.00 | 135.40 | -2.07 | -1.53% | 2 | 81 | 67.02% |
| SMCI250117P00780000 | 2024-07-01 12:43PM EDT | 780.00 | 140.80 | 139.50 | 140.90 | +10.55 | +8.10% | 8 | 122 | 66.98% |
| SMCI250117P00790000 | 2024-07-01 12:42PM EDT | 790.00 | 145.80 | 145.10 | 146.50 | +21.29 | +17.10% | 1 | 141 | 66.93% |
| SMCI250117P00800000 | 2024-07-01 1:39PM EDT | 800.00 | 151.00 | 150.80 | 152.20 | +3.30 | +2.23% | 16 | 678 | 66.88% |
| SMCI250117P00810000 | 2024-07-01 12:42PM EDT | 810.00 | 157.70 | 156.60 | 158.10 | +25.40 | +19.20% | 4 | 109 | 66.86% |
| SMCI250117P00820000 | 2024-07-01 3:57PM EDT | 820.00 | 162.01 | 162.50 | 164.00 | +17.50 | +12.11% | 4 | 93 | 66.81% |
| SMCI250117P00830000 | 2024-07-01 12:42PM EDT | 830.00 | 169.20 | 168.20 | 170.10 | +10.20 | +6.42% | 1 | 69 | 66.73% |
| SMCI250117P00840000 | 2024-07-01 3:13PM EDT | 840.00 | 174.90 | 173.80 | 176.20 | +14.90 | +9.31% | 6 | 120 | 66.59% |
| SMCI250117P00850000 | 2024-07-01 12:56PM EDT | 850.00 | 180.60 | 180.00 | 182.70 | +3.91 | +2.21% | 3 | 332 | 66.62% |
| SMCI250117P00860000 | 2024-07-01 12:56PM EDT | 860.00 | 186.77 | 186.20 | 189.00 | +16.17 | +9.48% | 3 | 156 | 66.57% |
| SMCI250117P00870000 | 2024-07-01 12:56PM EDT | 870.00 | 193.11 | 192.10 | 195.70 | +24.81 | +14.74% | 3 | 78 | 66.50% |
| SMCI250117P00880000 | 2024-07-01 12:56PM EDT | 880.00 | 199.53 | 198.90 | 202.30 | +17.03 | +9.33% | 3 | 71 | 66.57% |
| SMCI250117P00890000 | 2024-06-27 3:37PM EDT | 890.00 | 177.10 | 205.30 | 208.00 | 0.00 | - | 3 | 68 | 66.33% |
| SMCI250117P00900000 | 2024-07-01 10:08AM EDT | 900.00 | 224.63 | 212.00 | 214.50 | +14.13 | +6.71% | 3 | 541 | 66.28% |
| SMCI250117P00910000 | 2024-06-27 12:45PM EDT | 910.00 | 192.40 | 218.50 | 221.30 | 0.00 | - | 2 | 61 | 66.22% |
| SMCI250117P00920000 | 2024-06-26 3:24PM EDT | 920.00 | 223.71 | 222.60 | 230.90 | 0.00 | - | 1 | 26 | 66.21% |
| SMCI250117P00930000 | 2024-06-20 10:18AM EDT | 930.00 | 182.78 | 231.90 | 234.80 | 0.00 | - | 1 | 32 | 66.07% |
| SMCI250117P00940000 | 2024-06-20 9:33AM EDT | 940.00 | 185.00 | 238.80 | 242.10 | 0.00 | - | 3 | 49 | 66.10% |
| SMCI250117P00950000 | 2024-06-21 1:13PM EDT | 950.00 | 212.00 | 245.70 | 248.90 | 0.00 | - | 25 | 97 | 65.99% |
| SMCI250117P00960000 | 2024-06-20 11:07AM EDT | 960.00 | 193.50 | 252.60 | 255.60 | 0.00 | - | 12 | 32 | 65.84% |
| SMCI250117P00970000 | 2024-07-01 9:30AM EDT | 970.00 | 254.38 | 259.60 | 262.60 | +10.58 | +4.34% | 2 | 30 | 65.73% |
| SMCI250117P00980000 | 2024-06-21 9:33AM EDT | 980.00 | 236.15 | 264.10 | 270.60 | 0.00 | - | 1 | 25 | 65.28% |
| SMCI250117P00990000 | 2024-06-24 2:24PM EDT | 990.00 | 275.25 | 273.90 | 277.70 | 0.00 | - | 7 | 44 | 65.73% |
| SMCI250117P01000000 | 2024-06-28 3:58PM EDT | 1,000.00 | 299.29 | 281.40 | 284.40 | +19.84 | +7.10% | 2 | 206 | 65.58% |
| SMCI250117P01010000 | 2024-04-02 11:38AM EDT | 1,010.00 | 248.00 | 324.80 | 339.30 | 0.00 | - | 1 | 4 | 83.08% |
| SMCI250117P01020000 | 2024-07-01 11:29AM EDT | 1,020.00 | 295.90 | 295.00 | 300.30 | +17.57 | +6.31% | 2 | 30 | 65.43% |
| SMCI250117P01030000 | 2024-05-07 2:22PM EDT | 1,030.00 | 310.90 | 322.90 | 331.00 | 0.00 | - | 2 | 64 | 74.64% |
| SMCI250117P01040000 | 2024-06-24 1:38PM EDT | 1,040.00 | 308.97 | 310.10 | 316.80 | 0.00 | - | 2 | 16 | 65.62% |
| SMCI250117P01050000 | 2024-06-28 1:00PM EDT | 1,050.00 | 311.10 | 317.30 | 327.30 | 0.00 | - | 2 | 22 | 66.09% |
| SMCI250117P01060000 | 2024-06-26 11:18AM EDT | 1,060.00 | 330.00 | 325.60 | 333.80 | 0.00 | - | 4 | 10 | 65.91% |
| SMCI250117P01070000 | 2024-05-14 9:41AM EDT | 1,070.00 | 352.32 | 340.30 | 355.80 | 0.00 | - | 1 | 11 | 70.46% |
| SMCI250117P01080000 | 2024-06-21 12:16PM EDT | 1,080.00 | 298.20 | 340.70 | 348.10 | 0.00 | - | 1 | 10 | 65.41% |
| SMCI250117P01090000 | 2024-06-03 10:34AM EDT | 1,090.00 | 384.01 | 348.60 | 354.80 | 0.00 | - | 1 | 24 | 65.11% |
| SMCI250117P01100000 | 2024-06-20 9:47AM EDT | 1,100.00 | 274.70 | 356.40 | 361.10 | 0.00 | - | 2 | 379 | 64.65% |
| SMCI250117P01110000 | 2024-06-24 10:23AM EDT | 1,110.00 | 346.50 | 364.60 | 372.20 | 0.00 | - | 1 | 10 | 65.35% |
| SMCI250117P01120000 | 2024-07-01 11:28AM EDT | 1,120.00 | 372.30 | 372.90 | 377.00 | +34.40 | +10.18% | 2 | 34 | 64.62% |
| SMCI250117P01130000 | 2024-06-24 12:07PM EDT | 1,130.00 | 370.90 | 379.80 | 388.30 | 0.00 | - | 3 | 16 | 65.03% |
| SMCI250117P01140000 | 2024-06-21 10:49AM EDT | 1,140.00 | 352.70 | 388.60 | 393.50 | 0.00 | - | 1 | 33 | 64.45% |
| SMCI250117P01150000 | 2024-06-27 10:07AM EDT | 1,150.00 | 372.50 | 396.70 | 403.80 | 0.00 | - | 1 | 16 | 64.87% |
| SMCI250117P01160000 | 2024-06-21 10:49AM EDT | 1,160.00 | 367.80 | 403.50 | 412.60 | 0.00 | - | 1 | 13 | 64.61% |
| SMCI250117P01170000 | 2024-06-21 10:49AM EDT | 1,170.00 | 375.40 | 409.40 | 419.40 | 0.00 | - | 1 | 5 | 63.63% |
| SMCI250117P01180000 | 2024-06-21 10:47AM EDT | 1,180.00 | 383.00 | 419.70 | 426.50 | 0.00 | - | 1 | 34 | 63.74% |
| SMCI250117P01190000 | 2024-06-21 10:49AM EDT | 1,190.00 | 390.70 | 428.40 | 437.80 | 0.00 | - | 1 | 15 | 64.48% |
| SMCI250117P01200000 | 2024-06-26 11:50AM EDT | 1,200.00 | 442.00 | 436.80 | 444.00 | 0.00 | - | 1 | 79 | 63.87% |
| SMCI250117P01210000 | 2024-06-21 10:48AM EDT | 1,210.00 | 406.60 | 445.60 | 451.40 | 0.00 | - | 1 | 33 | 63.63% |
| SMCI250117P01220000 | 2024-03-26 3:38PM EDT | 1,220.00 | 379.30 | 487.50 | 499.50 | 0.00 | - | 2 | 11 | 80.82% |
| SMCI250117P01230000 | 2024-03-26 1:45PM EDT | 1,230.00 | 372.70 | 498.70 | 508.10 | 0.00 | - | 2 | 0 | 81.51% |
| SMCI250117P01240000 | 2024-06-20 9:33AM EDT | 1,240.00 | 387.10 | 471.00 | 477.60 | 0.00 | - | 2 | 4 | 63.54% |
| SMCI250117P01250000 | 2024-04-19 12:36PM EDT | 1,250.00 | 543.45 | 430.40 | 442.50 | 0.00 | - | 1 | 17 | 34.59% |
| SMCI250117P01260000 | 2024-05-31 11:48AM EDT | 1,260.00 | 526.39 | 478.90 | 496.90 | 0.00 | - | 1 | 13 | 61.44% |
| SMCI250117P01270000 | 2024-05-24 2:52PM EDT | 1,270.00 | 453.50 | 439.50 | 451.60 | 0.00 | - | 9 | 10 | 0.00% |
| SMCI250117P01280000 | 2024-06-24 12:43PM EDT | 1,280.00 | 494.10 | 502.80 | 512.70 | 0.00 | - | 1 | 4 | 62.61% |
| SMCI250117P01290000 | 2024-06-27 1:17PM EDT | 1,290.00 | 472.60 | 512.50 | 522.20 | 0.00 | - | 2 | 14 | 63.01% |
| SMCI250117P01300000 | 2024-06-26 3:22PM EDT | 1,300.00 | 519.57 | 519.10 | 530.30 | 0.00 | - | 1 | 13 | 62.13% |
| SMCI250117P01310000 | 2024-05-30 11:16AM EDT | 1,310.00 | 535.30 | 522.10 | 540.00 | 0.00 | - | 2 | 26 | 60.60% |
| SMCI250117P01320000 | 2024-05-01 9:45AM EDT | 1,320.00 | 608.00 | 539.00 | 553.30 | 0.00 | - | 1 | 50 | 64.14% |
| SMCI250117P01340000 | 2024-04-18 3:57PM EDT | 1,340.00 | 504.00 | 501.40 | 514.60 | 0.00 | - | 4 | 11 | 0.00% |
| SMCI250117P01360000 | 2024-06-24 12:16PM EDT | 1,360.00 | 564.40 | 571.50 | 584.70 | 0.00 | - | 1 | 13 | 61.63% |
| SMCI250117P01380000 | 2024-06-26 2:06PM EDT | 1,380.00 | 592.00 | 591.70 | 601.70 | 0.00 | - | 1 | 22 | 61.82% |
| SMCI250117P01400000 | 2024-05-24 9:42AM EDT | 1,400.00 | 580.00 | 546.80 | 559.50 | 0.00 | - | 1 | 26 | 0.00% |
| SMCI250117P01420000 | 2024-03-25 11:12AM EDT | 1,420.00 | 515.50 | 680.90 | 691.60 | 0.00 | - | 1 | 1 | 90.43% |
| SMCI250117P01440000 | 2024-05-20 12:11PM EDT | 1,440.00 | 595.40 | 570.80 | 583.00 | 0.00 | - | 2 | 18 | 0.00% |
| SMCI250117P01460000 | 2024-05-31 11:25AM EDT | 1,460.00 | 705.38 | 656.30 | 674.00 | 0.00 | - | 1 | 20 | 57.48% |
| SMCI250117P01480000 | 2024-04-23 9:51AM EDT | 1,480.00 | 751.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250117P01500000 | 2024-05-13 3:00PM EDT | 1,500.00 | 728.01 | 730.70 | 737.70 | 0.00 | - | 1 | 94 | 78.42% |
| SMCI250117P01520000 | 2024-02-20 12:09PM EDT | 1,520.00 | 836.20 | 638.10 | 654.10 | 0.00 | - | - | 3 | 0.00% |
| SMCI250117P01540000 | 2024-04-22 9:30AM EDT | 1,540.00 | 833.59 | 666.80 | 679.80 | 0.00 | - | 1 | 5 | 0.00% |
| SMCI250117P01560000 | 2024-05-29 1:19PM EDT | 1,560.00 | 739.79 | 748.80 | 767.80 | 0.00 | - | 1 | 15 | 55.31% |
| SMCI250117P01580000 | 2024-04-05 2:00PM EDT | 1,580.00 | 704.10 | 802.50 | 812.70 | 0.00 | - | 6 | 35 | 78.40% |
| SMCI250117P01600000 | 2024-06-20 10:05AM EDT | 1,600.00 | 670.58 | 796.80 | 803.80 | 0.00 | - | 6 | 74 | 58.98% |
| SMCI250117P01610000 | 2024-03-28 1:51PM EDT | 1,610.00 | 685.80 | 780.20 | 789.90 | 0.00 | - | 2 | 2 | 0.00% |
| SMCI250117P01620000 | 2024-03-06 10:30AM EDT | 1,620.00 | 656.40 | 716.60 | 728.60 | 0.00 | - | 1 | 1 | 0.00% |
| SMCI250117P01640000 | 2024-03-12 12:57PM EDT | 1,640.00 | 659.30 | 739.20 | 753.50 | 0.00 | - | - | 2 | 0.00% |
| SMCI250117P01650000 | 2024-03-06 10:30AM EDT | 1,650.00 | 679.90 | 740.40 | 754.60 | 0.00 | - | 1 | 1 | 0.00% |
| SMCI250117P01670000 | 2024-06-13 11:56AM EDT | 1,670.00 | 826.10 | 860.10 | 872.60 | 0.00 | - | 1 | 0 | 57.12% |
| SMCI250117P01680000 | 2024-04-17 10:01AM EDT | 1,680.00 | 744.40 | 802.90 | 817.00 | 0.00 | - | - | 1 | 0.00% |
| SMCI250117P01690000 | 2024-04-03 11:19AM EDT | 1,690.00 | 759.80 | 906.40 | 919.90 | 0.00 | - | 4 | 5 | 80.36% |
| SMCI250117P01700000 | 2024-05-01 10:08AM EDT | 1,700.00 | 976.65 | 912.90 | 928.40 | 0.00 | - | 4 | 8 | 79.13% |
| SMCI250117P01710000 | 2024-04-05 2:00PM EDT | 1,710.00 | 818.00 | 924.20 | 938.00 | 0.00 | - | 4 | 4 | 79.83% |
| SMCI250117P01720000 | 2024-03-08 4:42PM EDT | 1,720.00 | 730.00 | 812.20 | 827.70 | 0.00 | - | 1 | 1 | 0.00% |
| SMCI250117P01740000 | 2024-03-28 1:51PM EDT | 1,740.00 | 796.40 | 899.10 | 909.40 | 0.00 | - | 16 | 9 | 0.00% |
| SMCI250117P01750000 | 2024-04-08 11:03AM EDT | 1,750.00 | 861.19 | 922.50 | 935.30 | 0.00 | - | 4 | 9 | 0.00% |
| SMCI250117P01760000 | 2024-03-19 9:35AM EDT | 1,760.00 | 905.80 | 859.30 | 872.70 | 0.00 | - | 1 | 1 | 0.00% |
| SMCI250117P01770000 | 2024-05-31 9:56AM EDT | 1,770.00 | 977.60 | 948.40 | 967.50 | 0.00 | - | 1 | 0 | 61.97% |
| SMCI250117P01780000 | 2024-06-18 3:10PM EDT | 1,780.00 | 882.72 | 966.50 | 978.70 | 0.00 | - | 2 | 4 | 55.09% |
| SMCI250117P01800000 | 2024-06-21 9:45AM EDT | 1,800.00 | 919.05 | 986.50 | 997.70 | 0.00 | - | 1 | 11 | 54.75% |
| SMCI250117P01810000 | 2024-04-08 11:36AM EDT | 1,810.00 | 920.52 | 980.60 | 993.80 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250117P01820000 | 2024-06-24 3:11PM EDT | 1,820.00 | 991.40 | 1,005.60 | 1,019.30 | 0.00 | - | 5 | 6 | 56.02% |
| SMCI250117P01830000 | 2024-06-14 9:40AM EDT | 1,830.00 | 997.00 | 1,015.30 | 1,026.60 | 0.00 | - | 1 | 2 | 53.15% |
| SMCI250117P01840000 | 2024-06-27 1:55PM EDT | 1,840.00 | 963.66 | 1,029.30 | 1,034.20 | 0.00 | - | 15 | 97 | 55.22% |
© 2024 Yahoo. All rights reserved.