Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240726C00500000 | 2024-06-24 2:36PM EDT | 500.00 | 327.10 | 392.00 | 395.30 | 0.00 | - | 2 | 13 | 113.54% |
| SMCI240726C00600000 | 2024-06-25 3:58PM EDT | 600.00 | 251.60 | 294.00 | 296.90 | 0.00 | - | 2 | 2 | 89.82% |
| SMCI240726C00610000 | 2024-06-13 12:22PM EDT | 610.00 | 255.50 | 284.10 | 287.50 | 0.00 | - | 1 | 2 | 88.02% |
| SMCI240726C00650000 | 2024-06-13 10:52AM EDT | 650.00 | 194.00 | 246.70 | 249.60 | 0.00 | - | 2 | 1 | 82.90% |
| SMCI240726C00660000 | 2024-06-24 2:36PM EDT | 660.00 | 180.20 | 237.40 | 240.70 | 0.00 | - | 2 | 1 | 82.13% |
| SMCI240726C00670000 | 2024-06-25 12:25PM EDT | 670.00 | 195.00 | 228.30 | 231.60 | 0.00 | - | 4 | 2 | 81.15% |
| SMCI240726C00690000 | 2024-06-21 10:53AM EDT | 690.00 | 227.40 | 210.50 | 213.70 | 0.00 | - | 1 | 16 | 79.44% |
| SMCI240726C00700000 | 2024-06-24 2:24PM EDT | 700.00 | 150.50 | 201.90 | 204.80 | 0.00 | - | 2 | 16 | 78.65% |
| SMCI240726C00730000 | 2024-06-17 11:53AM EDT | 730.00 | 172.00 | 177.00 | 179.90 | 0.00 | - | 1 | 1 | 77.43% |
| SMCI240726C00735000 | 2024-06-17 2:16PM EDT | 735.00 | 209.62 | 172.90 | 175.80 | 0.00 | - | 1 | 1 | 77.11% |
| SMCI240726C00740000 | 2024-06-21 11:22AM EDT | 740.00 | 194.07 | 168.90 | 171.80 | 0.00 | - | 2 | 3 | 76.88% |
| SMCI240726C00745000 | 2024-06-17 9:33AM EDT | 745.00 | 150.40 | 165.00 | 167.90 | 0.00 | - | 1 | 2 | 76.75% |
| SMCI240726C00750000 | 2024-06-27 10:40AM EDT | 750.00 | 132.50 | 161.30 | 163.90 | -1.70 | -1.27% | 2 | 13 | 76.63% |
| SMCI240726C00755000 | 2024-06-24 2:20PM EDT | 755.00 | 116.80 | 157.20 | 160.20 | 0.00 | - | 2 | 2 | 76.37% |
| SMCI240726C00760000 | 2024-06-25 12:46PM EDT | 760.00 | 126.90 | 153.60 | 156.60 | 0.00 | - | 2 | 3 | 76.47% |
| SMCI240726C00765000 | 2024-06-27 1:42PM EDT | 765.00 | 147.50 | 149.80 | 152.90 | +47.50 | +47.50% | 5 | 10 | 76.31% |
| SMCI240726C00770000 | 2024-06-25 12:25PM EDT | 770.00 | 121.30 | 146.10 | 149.20 | 0.00 | - | 2 | 15 | 76.14% |
| SMCI240726C00775000 | 2024-06-25 11:49AM EDT | 775.00 | 114.60 | 142.60 | 145.60 | 0.00 | - | 2 | 13 | 76.12% |
| SMCI240726C00780000 | 2024-06-20 2:37PM EDT | 780.00 | 181.80 | 139.10 | 141.90 | 0.00 | - | 1 | 23 | 75.96% |
| SMCI240726C00785000 | 2024-06-17 3:11PM EDT | 785.00 | 172.20 | 135.60 | 138.70 | 0.00 | - | 1 | 5 | 76.06% |
| SMCI240726C00790000 | 2024-06-25 11:44AM EDT | 790.00 | 107.40 | 132.30 | 135.40 | 0.00 | - | 2 | 4 | 76.15% |
| SMCI240726C00795000 | 2024-06-26 1:47PM EDT | 795.00 | 85.94 | 128.90 | 132.00 | 0.00 | - | 1 | 7 | 76.06% |
| SMCI240726C00800000 | 2024-06-27 3:30PM EDT | 800.00 | 122.90 | 125.80 | 128.80 | +34.90 | +39.66% | 10 | 62 | 76.20% |
| SMCI240726C00805000 | 2024-06-27 9:44AM EDT | 805.00 | 101.80 | 122.50 | 125.50 | +21.08 | +26.11% | 2 | 3 | 76.10% |
| SMCI240726C00810000 | 2024-06-26 1:38PM EDT | 810.00 | 78.50 | 119.40 | 122.50 | 0.00 | - | 6 | 8 | 76.23% |
| SMCI240726C00815000 | 2024-06-27 3:41PM EDT | 815.00 | 115.00 | 116.30 | 119.40 | +35.70 | +45.02% | 6 | 90 | 76.24% |
| SMCI240726C00820000 | 2024-06-27 1:38PM EDT | 820.00 | 109.60 | 113.30 | 116.00 | +32.00 | +41.24% | 24 | 102 | 76.08% |
| SMCI240726C00825000 | 2024-06-27 2:45PM EDT | 825.00 | 108.00 | 110.30 | 113.30 | +35.00 | +47.95% | 22 | 30 | 76.24% |
| SMCI240726C00830000 | 2024-06-27 12:22PM EDT | 830.00 | 99.75 | 107.50 | 110.10 | +29.92 | +42.85% | 85 | 29 | 76.18% |
| SMCI240726C00835000 | 2024-06-27 12:43PM EDT | 835.00 | 97.10 | 104.60 | 107.20 | +30.85 | +46.57% | 8 | 83 | 76.18% |
| SMCI240726C00840000 | 2024-06-27 11:24AM EDT | 840.00 | 93.50 | 101.90 | 104.70 | +31.72 | +51.34% | 15 | 145 | 76.43% |
| SMCI240726C00845000 | 2024-06-27 1:32PM EDT | 845.00 | 94.85 | 98.90 | 101.70 | +35.05 | +58.61% | 28 | 120 | 76.20% |
| SMCI240726C00850000 | 2024-06-27 3:59PM EDT | 850.00 | 97.00 | 96.50 | 99.20 | +35.00 | +56.45% | 58 | 132 | 76.50% |
| SMCI240726C00855000 | 2024-06-27 3:20PM EDT | 855.00 | 93.20 | 93.60 | 96.40 | +33.18 | +55.28% | 35 | 124 | 76.32% |
| SMCI240726C00860000 | 2024-06-27 2:15PM EDT | 860.00 | 94.30 | 91.10 | 94.10 | +38.27 | +68.30% | 20 | 16 | 76.55% |
| SMCI240726C00865000 | 2024-06-27 2:55PM EDT | 865.00 | 88.85 | 88.60 | 91.60 | +35.85 | +67.64% | 8 | 15 | 76.62% |
| SMCI240726C00870000 | 2024-06-27 3:35PM EDT | 870.00 | 83.50 | 86.10 | 88.90 | +25.50 | +43.97% | 23 | 41 | 76.53% |
| SMCI240726C00875000 | 2024-06-27 1:32PM EDT | 875.00 | 80.05 | 83.60 | 86.40 | +19.75 | +32.75% | 4 | 36 | 76.50% |
| SMCI240726C00880000 | 2024-06-27 1:27PM EDT | 880.00 | 77.63 | 81.40 | 84.30 | +12.53 | +19.25% | 5 | 11 | 76.76% |
| SMCI240726C00885000 | 2024-06-27 3:34PM EDT | 885.00 | 76.90 | 79.00 | 82.10 | +29.70 | +62.92% | 7 | 15 | 76.82% |
| SMCI240726C00890000 | 2024-06-27 3:37PM EDT | 890.00 | 77.05 | 76.70 | 79.80 | +29.14 | +60.82% | 14 | 35 | 76.83% |
| SMCI240726C00895000 | 2024-06-27 2:37PM EDT | 895.00 | 75.67 | 74.60 | 77.80 | +26.16 | +52.84% | 3 | 10 | 77.04% |
| SMCI240726C00900000 | 2024-06-27 3:12PM EDT | 900.00 | 70.62 | 72.50 | 75.10 | +22.52 | +46.82% | 215 | 158 | 76.85% |
| SMCI240726C00905000 | 2024-06-25 12:55PM EDT | 905.00 | 53.38 | 70.30 | 73.30 | -0.82 | -1.51% | 1 | 13 | 77.01% |
| SMCI240726C00910000 | 2024-06-27 3:50PM EDT | 910.00 | 69.88 | 68.30 | 71.20 | +27.54 | +65.04% | 16 | 55 | 77.07% |
| SMCI240726C00915000 | 2024-06-27 1:46PM EDT | 915.00 | 67.00 | 66.80 | 68.60 | +28.50 | +74.03% | 15 | 23 | 77.08% |
| SMCI240726C00920000 | 2024-06-27 2:53PM EDT | 920.00 | 64.00 | 64.80 | 66.70 | +25.90 | +67.98% | 18 | 45 | 77.14% |
| SMCI240726C00925000 | 2024-06-27 2:13PM EDT | 925.00 | 65.00 | 62.90 | 64.70 | +27.05 | +71.28% | 6 | 13 | 77.15% |
| SMCI240726C00930000 | 2024-06-27 3:12PM EDT | 930.00 | 61.48 | 61.10 | 62.90 | +26.88 | +77.69% | 231 | 145 | 77.27% |
| SMCI240726C00935000 | 2024-06-27 3:51PM EDT | 935.00 | 58.60 | 59.20 | 61.10 | +24.25 | +70.60% | 5 | 6 | 77.30% |
| SMCI240726C00940000 | 2024-06-27 2:30PM EDT | 940.00 | 60.10 | 57.40 | 59.20 | +26.61 | +79.46% | 18 | 90 | 77.27% |
| SMCI240726C00945000 | 2024-06-27 2:42PM EDT | 945.00 | 54.90 | 55.70 | 57.60 | -26.10 | -32.22% | 2 | 0 | 77.41% |
| SMCI240726C00950000 | 2024-06-27 3:38PM EDT | 950.00 | 52.50 | 54.10 | 55.80 | +19.00 | +56.72% | 67 | 98 | 77.44% |
| SMCI240726C00955000 | 2024-06-27 2:15PM EDT | 955.00 | 55.70 | 52.40 | 54.20 | +5.00 | +9.86% | 1 | 4 | 77.49% |
| SMCI240726C00960000 | 2024-06-27 1:47PM EDT | 960.00 | 50.00 | 50.80 | 52.60 | +8.00 | +19.05% | 22 | 37 | 77.55% |
| SMCI240726C00965000 | 2024-06-26 3:06PM EDT | 965.00 | 28.74 | 49.30 | 51.10 | 0.00 | - | 4 | 24 | 77.66% |
| SMCI240726C00970000 | 2024-06-27 2:00PM EDT | 970.00 | 46.80 | 47.80 | 49.60 | +12.80 | +37.65% | 6 | 41 | 77.73% |
| SMCI240726C00975000 | 2024-06-27 2:42PM EDT | 975.00 | 46.00 | 46.30 | 48.10 | +11.38 | +32.87% | 2 | 67 | 77.76% |
| SMCI240726C00980000 | 2024-06-26 1:30PM EDT | 980.00 | 33.30 | 44.90 | 46.70 | +7.19 | +27.54% | 1 | 57 | 77.85% |
| SMCI240726C00985000 | 2024-06-27 11:25AM EDT | 985.00 | 40.20 | 43.60 | 45.40 | +14.03 | +53.61% | 55 | 75 | 78.01% |
| SMCI240726C00990000 | 2024-06-27 3:28PM EDT | 990.00 | 42.74 | 42.70 | 43.80 | +17.24 | +67.61% | 8 | 41 | 78.18% |
| SMCI240726C00995000 | 2024-06-27 1:11PM EDT | 995.00 | 39.20 | 41.40 | 42.50 | +14.58 | +59.22% | 7 | 39 | 78.26% |
| SMCI240726C01000000 | 2024-06-27 3:57PM EDT | 1,000.00 | 40.50 | 40.30 | 41.20 | +15.00 | +58.82% | 314 | 361 | 78.41% |
| SMCI240726C01010000 | 2024-06-27 12:59PM EDT | 1,010.00 | 34.70 | 37.80 | 38.90 | +11.70 | +50.87% | 5 | 18 | 78.60% |
| SMCI240726C01020000 | 2024-06-27 1:54PM EDT | 1,020.00 | 36.10 | 35.60 | 36.70 | +15.92 | +78.89% | 15 | 16 | 78.87% |
| SMCI240726C01030000 | 2024-06-27 11:32AM EDT | 1,030.00 | 27.80 | 33.50 | 34.60 | +8.30 | +42.56% | 3 | 13 | 79.10% |
| SMCI240726C01040000 | 2024-06-27 1:52PM EDT | 1,040.00 | 32.00 | 31.60 | 32.60 | +13.64 | +74.29% | 2 | 14 | 79.37% |
| SMCI240726C01050000 | 2024-06-27 3:38PM EDT | 1,050.00 | 29.10 | 29.80 | 30.70 | +10.99 | +60.68% | 110 | 77 | 79.63% |
| SMCI240726C01060000 | 2024-06-27 1:55PM EDT | 1,060.00 | 29.13 | 28.10 | 29.00 | +12.08 | +70.85% | 107 | 3 | 79.94% |
| SMCI240726C01070000 | 2024-06-27 2:32PM EDT | 1,070.00 | 28.40 | 26.50 | 27.40 | +12.55 | +79.18% | 5 | 4 | 80.26% |
| SMCI240726C01080000 | 2024-06-27 11:34AM EDT | 1,080.00 | 20.77 | 25.00 | 25.90 | +2.97 | +16.69% | 1 | 10 | 80.58% |
| SMCI240726C01090000 | 2024-06-27 12:38PM EDT | 1,090.00 | 22.30 | 23.60 | 24.50 | +2.55 | +12.91% | 3 | 6 | 80.91% |
| SMCI240726C01100000 | 2024-06-27 3:50PM EDT | 1,100.00 | 22.45 | 22.40 | 23.20 | +9.51 | +73.49% | 77 | 122 | 81.34% |
| SMCI240726C01110000 | 2024-06-27 2:13PM EDT | 1,110.00 | 23.00 | 21.10 | 22.00 | +10.60 | +85.48% | 5 | 16 | 81.67% |
| SMCI240726C01120000 | 2024-06-27 10:16AM EDT | 1,120.00 | 14.63 | 20.00 | 20.90 | -8.37 | -36.39% | 2 | 39 | 82.10% |
| SMCI240726C01130000 | 2024-06-26 11:43AM EDT | 1,130.00 | 11.35 | 19.00 | 19.80 | 0.00 | - | 1 | 59 | 82.51% |
| SMCI240726C01140000 | 2024-06-27 3:06PM EDT | 1,140.00 | 18.30 | 18.00 | 18.80 | +7.98 | +77.33% | 7 | 57 | 82.91% |
| SMCI240726C01160000 | 2024-06-27 9:46AM EDT | 1,160.00 | 12.80 | 16.30 | 17.10 | +0.20 | +1.59% | 2 | 31 | 83.90% |
| SMCI240726C01180000 | 2024-06-27 3:32PM EDT | 1,180.00 | 14.91 | 14.80 | 15.60 | +2.61 | +21.22% | 2 | 25 | 84.90% |
| SMCI240726C01200000 | 2024-06-27 2:58PM EDT | 1,200.00 | 14.10 | 13.50 | 14.20 | +5.30 | +60.23% | 136 | 200 | 85.87% |
| SMCI240726C01220000 | 2024-06-27 3:56PM EDT | 1,220.00 | 12.70 | 12.30 | 13.00 | +5.05 | +66.01% | 11 | 112 | 86.84% |
| SMCI240726C01240000 | 2024-06-27 3:41PM EDT | 1,240.00 | 11.37 | 11.30 | 12.00 | +4.63 | +68.69% | 9 | 6 | 87.95% |
| SMCI240726C01260000 | 2024-06-27 3:48PM EDT | 1,260.00 | 10.40 | 10.40 | 11.10 | +2.00 | +23.81% | 2 | 121 | 89.03% |
| SMCI240726C01280000 | 2024-06-27 2:29PM EDT | 1,280.00 | 10.80 | 9.60 | 10.20 | +4.80 | +80.00% | 1 | 103 | 90.02% |
| SMCI240726C01300000 | 2024-06-27 2:38PM EDT | 1,300.00 | 9.40 | 8.90 | 9.50 | +4.00 | +74.07% | 12 | 21 | 91.14% |
| SMCI240726C01320000 | 2024-06-24 1:12PM EDT | 1,320.00 | 6.80 | 8.20 | 8.80 | 0.00 | - | 4 | 4 | 92.09% |
| SMCI240726C01340000 | 2024-06-27 3:20PM EDT | 1,340.00 | 8.10 | 7.70 | 8.30 | +2.07 | +34.33% | 1 | 4 | 93.37% |
| SMCI240726C01360000 | 2024-06-21 9:35AM EDT | 1,360.00 | 13.90 | 7.20 | 7.70 | 0.00 | - | 1 | 2 | 94.37% |
| SMCI240726C01380000 | 2024-06-26 10:45AM EDT | 1,380.00 | 5.00 | 6.60 | 7.20 | +0.20 | +4.17% | 1 | 19 | 95.22% |
| SMCI240726C01400000 | 2024-06-27 2:00PM EDT | 1,400.00 | 6.50 | 6.20 | 6.70 | +1.20 | +22.64% | 5 | 17 | 96.21% |
| SMCI240726C01480000 | 2024-06-24 2:29PM EDT | 1,480.00 | 4.00 | 4.70 | 5.20 | 0.00 | - | 2 | 3 | 99.84% |
| SMCI240726C01500000 | 2024-06-27 3:46PM EDT | 1,500.00 | 4.66 | 4.40 | 4.90 | +2.16 | +86.40% | 5 | 15 | 100.71% |
| SMCI240726C01520000 | 2024-06-27 3:29PM EDT | 1,520.00 | 4.40 | 4.10 | 4.60 | +1.70 | +62.96% | 11 | 10 | 101.48% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240726P00460000 | 2024-06-27 3:02PM EDT | 460.00 | 0.47 | 0.35 | 0.55 | -0.30 | -38.96% | 4 | 7 | 95.36% |
| SMCI240726P00480000 | 2024-06-25 10:00AM EDT | 480.00 | 1.05 | 0.30 | 0.85 | 0.00 | - | 1 | 3 | 92.46% |
| SMCI240726P00490000 | 2024-06-24 2:03PM EDT | 490.00 | 1.50 | 0.35 | 0.90 | 0.00 | - | 3 | 3 | 90.60% |
| SMCI240726P00500000 | 2024-06-27 12:57PM EDT | 500.00 | 0.75 | 0.55 | 0.80 | -0.68 | -47.55% | 2 | 23 | 88.70% |
| SMCI240726P00520000 | 2024-06-20 11:34AM EDT | 520.00 | 1.55 | 0.45 | 1.10 | 0.00 | - | 10 | 16 | 84.79% |
| SMCI240726P00530000 | 2024-06-25 11:30AM EDT | 530.00 | 1.80 | 0.55 | 1.20 | 0.00 | - | 1 | 7 | 83.47% |
| SMCI240726P00540000 | 2024-06-17 3:07PM EDT | 540.00 | 2.57 | 0.80 | 1.15 | 0.00 | - | 1 | 13 | 82.03% |
| SMCI240726P00550000 | 2024-06-27 12:32PM EDT | 550.00 | 1.40 | 0.95 | 1.60 | -1.22 | -46.56% | 1 | 16 | 82.59% |
| SMCI240726P00560000 | 2024-06-27 10:18AM EDT | 560.00 | 1.88 | 1.10 | 1.40 | -0.41 | -17.90% | 1 | 19 | 79.61% |
| SMCI240726P00570000 | 2024-06-26 1:10PM EDT | 570.00 | 2.09 | 1.25 | 1.55 | -1.25 | -37.43% | 6 | 28 | 78.30% |
| SMCI240726P00580000 | 2024-06-27 10:39AM EDT | 580.00 | 2.53 | 1.35 | 1.75 | -0.62 | -19.68% | 4 | 91 | 76.88% |
| SMCI240726P00590000 | 2024-06-26 2:51PM EDT | 590.00 | 4.28 | 1.60 | 2.00 | 0.00 | - | 6 | 107 | 76.07% |
| SMCI240726P00600000 | 2024-06-27 3:20PM EDT | 600.00 | 2.35 | 1.90 | 2.30 | -2.55 | -52.04% | 31 | 456 | 75.38% |
| SMCI240726P00610000 | 2024-06-27 1:43PM EDT | 610.00 | 2.93 | 1.70 | 2.95 | -3.02 | -50.76% | 3 | 9 | 74.02% |
| SMCI240726P00620000 | 2024-06-27 1:42PM EDT | 620.00 | 3.40 | 2.65 | 3.10 | -3.32 | -49.40% | 2 | 20 | 74.23% |
| SMCI240726P00630000 | 2024-06-27 1:43PM EDT | 630.00 | 3.95 | 2.85 | 3.90 | -4.15 | -51.23% | 3 | 54 | 73.79% |
| SMCI240726P00640000 | 2024-06-27 12:57PM EDT | 640.00 | 4.88 | 3.70 | 4.20 | -3.82 | -43.91% | 1 | 49 | 73.38% |
| SMCI240726P00650000 | 2024-06-27 3:48PM EDT | 650.00 | 4.94 | 4.30 | 4.80 | -5.06 | -50.60% | 16 | 124 | 72.78% |
| SMCI240726P00660000 | 2024-06-27 1:35PM EDT | 660.00 | 6.34 | 5.10 | 5.60 | -5.66 | -47.17% | 11 | 74 | 72.60% |
| SMCI240726P00670000 | 2024-06-27 3:58PM EDT | 670.00 | 6.35 | 5.90 | 6.50 | -7.65 | -54.64% | 18 | 65 | 72.24% |
| SMCI240726P00680000 | 2024-06-27 3:27PM EDT | 680.00 | 7.65 | 6.90 | 7.40 | -7.45 | -49.34% | 7 | 104 | 71.88% |
| SMCI240726P00690000 | 2024-06-27 3:58PM EDT | 690.00 | 8.40 | 8.00 | 8.60 | -9.50 | -53.07% | 19 | 82 | 71.73% |
| SMCI240726P00700000 | 2024-06-27 3:54PM EDT | 700.00 | 9.98 | 9.30 | 9.80 | -9.52 | -48.82% | 84 | 200 | 71.50% |
| SMCI240726P00710000 | 2024-06-27 3:59PM EDT | 710.00 | 11.07 | 10.70 | 11.20 | -11.44 | -50.82% | 28 | 66 | 71.30% |
| SMCI240726P00715000 | 2024-06-27 3:45PM EDT | 715.00 | 12.30 | 11.30 | 12.00 | -11.14 | -47.53% | 895 | 49 | 71.08% |
| SMCI240726P00720000 | 2024-06-27 3:27PM EDT | 720.00 | 13.50 | 12.30 | 12.90 | -12.90 | -48.86% | 28 | 53 | 71.28% |
| SMCI240726P00725000 | 2024-06-26 2:22PM EDT | 725.00 | 26.70 | 13.10 | 13.80 | -1.23 | -4.40% | 2 | 26 | 71.20% |
| SMCI240726P00730000 | 2024-06-27 3:05PM EDT | 730.00 | 15.65 | 14.00 | 14.70 | -13.65 | -46.59% | 10 | 31 | 71.14% |
| SMCI240726P00735000 | 2024-06-27 3:05PM EDT | 735.00 | 16.65 | 14.60 | 15.70 | -13.95 | -45.59% | 7 | 32 | 70.83% |
| SMCI240726P00740000 | 2024-06-27 12:22PM EDT | 740.00 | 20.15 | 16.00 | 16.70 | -13.55 | -40.21% | 27 | 35 | 71.12% |
| SMCI240726P00745000 | 2024-06-27 1:55PM EDT | 745.00 | 19.40 | 17.00 | 17.80 | -16.10 | -45.35% | 3 | 7 | 71.08% |
| SMCI240726P00750000 | 2024-06-27 3:58PM EDT | 750.00 | 19.01 | 18.20 | 18.90 | -15.59 | -45.06% | 31 | 79 | 71.12% |
| SMCI240726P00755000 | 2024-06-27 10:29AM EDT | 755.00 | 28.04 | 19.30 | 20.10 | -10.26 | -26.79% | 2 | 43 | 71.08% |
| SMCI240726P00760000 | 2024-06-27 3:41PM EDT | 760.00 | 21.61 | 20.50 | 21.30 | -18.69 | -46.38% | 7 | 71 | 71.05% |
| SMCI240726P00765000 | 2024-06-27 9:34AM EDT | 765.00 | 35.69 | 21.70 | 22.60 | -6.41 | -15.23% | 1 | 85 | 71.02% |
| SMCI240726P00770000 | 2024-06-27 3:59PM EDT | 770.00 | 23.73 | 23.00 | 24.00 | -16.95 | -41.67% | 11 | 122 | 71.05% |
| SMCI240726P00775000 | 2024-06-27 10:44AM EDT | 775.00 | 35.01 | 24.50 | 25.40 | -5.69 | -13.98% | 3 | 12 | 71.14% |
| SMCI240726P00780000 | 2024-06-27 2:29PM EDT | 780.00 | 27.67 | 26.10 | 26.90 | -17.06 | -38.14% | 9 | 150 | 71.30% |
| SMCI240726P00785000 | 2024-06-27 2:06PM EDT | 785.00 | 31.50 | 27.60 | 28.40 | -19.85 | -38.66% | 22 | 57 | 71.31% |
| SMCI240726P00790000 | 2024-06-27 3:59PM EDT | 790.00 | 29.63 | 29.10 | 30.00 | -26.07 | -46.80% | 3 | 56 | 71.31% |
| SMCI240726P00795000 | 2024-06-27 2:29PM EDT | 795.00 | 32.60 | 30.40 | 31.70 | -26.07 | -44.43% | 5 | 12 | 71.19% |
| SMCI240726P00800000 | 2024-06-27 3:54PM EDT | 800.00 | 34.08 | 32.60 | 33.40 | -23.72 | -41.04% | 22 | 87 | 71.54% |
| SMCI240726P00805000 | 2024-06-27 2:34PM EDT | 805.00 | 36.41 | 34.20 | 35.20 | -24.19 | -39.92% | 6 | 27 | 71.52% |
| SMCI240726P00810000 | 2024-06-27 2:43PM EDT | 810.00 | 39.50 | 36.10 | 37.00 | -24.20 | -37.99% | 6 | 36 | 71.62% |
| SMCI240726P00815000 | 2024-06-27 1:21PM EDT | 815.00 | 43.38 | 38.10 | 38.90 | -23.62 | -35.25% | 3 | 40 | 71.75% |
| SMCI240726P00820000 | 2024-06-27 3:48PM EDT | 820.00 | 41.80 | 39.90 | 40.90 | -27.96 | -40.08% | 17 | 40 | 71.77% |
| SMCI240726P00825000 | 2024-06-27 1:33PM EDT | 825.00 | 46.89 | 41.90 | 42.90 | -19.11 | -28.95% | 13 | 37 | 71.83% |
| SMCI240726P00830000 | 2024-06-27 1:29PM EDT | 830.00 | 49.00 | 44.00 | 45.00 | -28.20 | -36.53% | 13 | 81 | 71.93% |
| SMCI240726P00835000 | 2024-06-27 2:44PM EDT | 835.00 | 49.80 | 46.10 | 47.10 | -30.40 | -37.91% | 7 | 36 | 71.98% |
| SMCI240726P00840000 | 2024-06-27 11:16AM EDT | 840.00 | 59.42 | 48.40 | 49.30 | -16.58 | -21.82% | 2 | 51 | 72.12% |
| SMCI240726P00845000 | 2024-06-27 1:58PM EDT | 845.00 | 54.80 | 50.60 | 51.50 | -17.81 | -24.53% | 23 | 19 | 72.15% |
| SMCI240726P00850000 | 2024-06-27 3:49PM EDT | 850.00 | 54.50 | 52.90 | 53.80 | -25.90 | -32.21% | 24 | 44 | 72.22% |
| SMCI240726P00855000 | 2024-06-27 11:59AM EDT | 855.00 | 68.23 | 55.20 | 56.20 | -8.77 | -11.39% | 7 | 3 | 72.28% |
| SMCI240726P00860000 | 2024-06-27 1:29PM EDT | 860.00 | 63.20 | 57.60 | 58.60 | -27.45 | -30.28% | 10 | 22 | 72.34% |
| SMCI240726P00865000 | 2024-06-27 2:43PM EDT | 865.00 | 64.72 | 60.00 | 61.10 | -26.08 | -28.72% | 5 | 11 | 72.39% |
| SMCI240726P00870000 | 2024-06-27 2:43PM EDT | 870.00 | 67.27 | 62.60 | 63.60 | -19.56 | -22.53% | 9 | 23 | 72.48% |
| SMCI240726P00875000 | 2024-06-27 1:27PM EDT | 875.00 | 71.00 | 65.10 | 66.20 | -27.30 | -27.77% | 9 | 5 | 72.52% |
| SMCI240726P00880000 | 2024-06-27 2:04PM EDT | 880.00 | 70.00 | 67.70 | 68.80 | -22.90 | -24.65% | 9 | 9 | 72.55% |
| SMCI240726P00885000 | 2024-06-27 3:21PM EDT | 885.00 | 72.70 | 70.00 | 71.90 | -25.80 | -26.19% | 8 | 4 | 72.63% |
| SMCI240726P00890000 | 2024-06-27 2:47PM EDT | 890.00 | 77.33 | 72.70 | 74.60 | -33.20 | -30.04% | 3 | 15 | 72.65% |
| SMCI240726P00895000 | 2024-06-26 10:29AM EDT | 895.00 | 108.87 | 75.50 | 77.40 | 0.00 | - | 1 | 11 | 72.72% |
| SMCI240726P00900000 | 2024-06-27 1:32PM EDT | 900.00 | 85.71 | 78.40 | 80.10 | -34.52 | -28.71% | 3 | 102 | 72.74% |
| SMCI240726P00905000 | 2024-06-21 11:07AM EDT | 905.00 | 88.63 | 81.20 | 83.10 | 0.00 | - | 5 | 4 | 72.80% |
| SMCI240726P00910000 | 2024-06-25 10:15AM EDT | 910.00 | 119.00 | 84.10 | 86.00 | 0.00 | - | 2 | 17 | 72.81% |
| SMCI240726P00915000 | 2024-06-24 9:38AM EDT | 915.00 | 107.95 | 87.10 | 89.00 | 0.00 | - | 100 | 108 | 72.87% |
| SMCI240726P00920000 | 2024-06-24 9:50AM EDT | 920.00 | 116.23 | 90.10 | 92.00 | 0.00 | - | 1 | 27 | 72.88% |
| SMCI240726P00925000 | 2024-06-25 11:22AM EDT | 925.00 | 121.50 | 93.20 | 95.10 | 0.00 | - | 1 | 3 | 72.94% |
| SMCI240726P00930000 | 2024-06-27 9:38AM EDT | 930.00 | 122.20 | 96.20 | 98.30 | +23.80 | +24.19% | 1 | 30 | 72.95% |
| SMCI240726P00935000 | 2024-06-26 12:04PM EDT | 935.00 | 145.76 | 99.40 | 101.40 | 0.00 | - | 5 | 105 | 72.96% |
| SMCI240726P00940000 | 2024-06-20 10:11AM EDT | 940.00 | 81.00 | 101.80 | 104.70 | 0.00 | - | 2 | 32 | 72.63% |
| SMCI240726P00945000 | 2024-06-21 10:16AM EDT | 945.00 | 124.77 | 105.90 | 107.90 | 0.00 | - | 1 | 2 | 73.04% |
| SMCI240726P00950000 | 2024-06-25 9:52AM EDT | 950.00 | 129.00 | 109.30 | 111.10 | -21.00 | -14.00% | 6 | 28 | 73.06% |
| SMCI240726P00955000 | 2024-06-24 9:49AM EDT | 955.00 | 142.68 | 112.60 | 114.60 | 0.00 | - | 1 | 1 | 73.14% |
| SMCI240726P00960000 | 2024-06-20 11:42AM EDT | 960.00 | 90.68 | 116.00 | 118.00 | 0.00 | - | - | 12 | 73.17% |
| SMCI240726P00970000 | 2024-06-17 1:51PM EDT | 970.00 | 127.90 | 122.20 | 125.70 | 0.00 | - | - | 17 | 73.24% |
| SMCI240726P00975000 | 2024-06-21 9:48AM EDT | 975.00 | 137.30 | 125.80 | 129.30 | 0.00 | - | 1 | 1 | 73.35% |
| SMCI240726P00980000 | 2024-06-27 3:51PM EDT | 980.00 | 133.92 | 129.40 | 132.90 | +36.52 | +37.49% | 1 | 5 | 73.40% |
| SMCI240726P00985000 | 2024-06-20 10:19AM EDT | 985.00 | 112.90 | 133.00 | 136.50 | 0.00 | - | - | 1 | 73.42% |
| SMCI240726P00990000 | 2024-06-27 12:00PM EDT | 990.00 | 157.73 | 136.90 | 140.20 | -26.87 | -14.56% | 2 | 17 | 73.61% |
| SMCI240726P00995000 | 2024-06-20 12:50PM EDT | 995.00 | 127.00 | 140.60 | 143.90 | 0.00 | - | - | 2 | 73.65% |
| SMCI240726P01000000 | 2024-06-21 1:58PM EDT | 1,000.00 | 155.00 | 144.70 | 147.40 | 0.00 | - | 1 | 15 | 73.76% |
| SMCI240726P01010000 | 2024-06-20 10:12AM EDT | 1,010.00 | 124.50 | 152.20 | 155.30 | 0.00 | - | - | 2 | 73.97% |
| SMCI240726P01020000 | 2024-06-20 9:50AM EDT | 1,020.00 | 124.80 | 160.00 | 163.00 | 0.00 | - | 10 | 10 | 74.08% |
| SMCI240726P01030000 | 2024-06-24 10:50AM EDT | 1,030.00 | 215.40 | 167.50 | 171.00 | 0.00 | - | 1 | 0 | 74.03% |
| SMCI240726P01040000 | 2024-06-20 2:45PM EDT | 1,040.00 | 169.00 | 175.50 | 179.00 | 0.00 | - | - | 2 | 74.12% |
| SMCI240726P01050000 | 2024-06-20 9:43AM EDT | 1,050.00 | 132.75 | 183.90 | 186.90 | 0.00 | - | - | 1 | 74.24% |
| SMCI240726P01060000 | 2024-06-20 2:39PM EDT | 1,060.00 | 185.90 | 192.00 | 195.40 | 0.00 | - | - | 1 | 74.41% |
| SMCI240726P01070000 | 2024-06-21 10:31AM EDT | 1,070.00 | 222.90 | 200.40 | 203.80 | 0.00 | - | 4 | 1 | 74.56% |
| SMCI240726P01090000 | 2024-06-20 2:36PM EDT | 1,090.00 | 206.70 | 217.60 | 220.90 | 0.00 | - | - | 1 | 74.95% |
| SMCI240726P01110000 | 2024-06-18 9:49AM EDT | 1,110.00 | 241.90 | 235.30 | 238.40 | 0.00 | - | - | 1 | 75.47% |
| SMCI240726P01130000 | 2024-06-20 2:36PM EDT | 1,130.00 | 239.00 | 253.10 | 256.20 | 0.00 | - | - | 1 | 75.84% |
| SMCI240726P01140000 | 2024-06-20 2:41PM EDT | 1,140.00 | 247.50 | 262.20 | 265.20 | 0.00 | - | - | 1 | 76.09% |
| SMCI240726P01160000 | 2024-06-26 11:51AM EDT | 1,160.00 | 348.50 | 280.40 | 283.50 | 0.00 | - | 2 | 3 | 76.54% |
| SMCI240726P01180000 | 2024-06-20 3:31PM EDT | 1,180.00 | 282.30 | 299.10 | 301.90 | 0.00 | - | - | 12 | 77.14% |
| SMCI240726P01220000 | 2024-06-20 2:19PM EDT | 1,220.00 | 316.80 | 336.60 | 339.50 | 0.00 | - | - | 1 | 78.16% |
| SMCI240726P01240000 | 2024-06-21 10:39AM EDT | 1,240.00 | 367.50 | 355.70 | 358.50 | 0.00 | - | 2 | 1 | 78.78% |
| SMCI240726P01260000 | 2024-06-26 11:51AM EDT | 1,260.00 | 444.20 | 374.50 | 378.10 | 0.00 | - | 2 | 2 | 79.49% |
| SMCI240726P01320000 | 2024-06-20 2:45PM EDT | 1,320.00 | 410.90 | 432.60 | 436.00 | 0.00 | - | - | 0 | 81.14% |
| SMCI240726P01340000 | 2024-06-20 2:45PM EDT | 1,340.00 | 428.90 | 452.10 | 455.40 | 0.00 | - | - | 1 | 81.54% |
| SMCI240726P01380000 | 2024-06-20 2:44PM EDT | 1,380.00 | 468.10 | 491.00 | 494.50 | 0.00 | - | - | 0 | 81.90% |
© 2024 Yahoo. All rights reserved.