Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI250221C00200000 | 2024-09-27 10:52AM EDT | 200.00 | 233.90 | 228.20 | 232.10 | +20.90 | +9.81% | 2 | 1 | 99.31% |
| SMCI250221C00220000 | 2024-08-30 11:06AM EDT | 220.00 | 211.60 | 211.00 | 215.30 | -7.70 | -3.51% | 2 | 1 | 96.19% |
| SMCI250221C00230000 | 2024-08-30 11:02AM EDT | 230.00 | 203.30 | 202.60 | 207.00 | -8.50 | -4.01% | 2 | 1 | 94.62% |
| SMCI250221C00240000 | 2024-09-04 12:13PM EDT | 240.00 | 195.20 | 195.80 | 198.80 | -7.20 | -3.56% | 2 | 1 | 94.56% |
| SMCI250221C00250000 | 2024-09-27 10:27AM EDT | 250.00 | 187.70 | 188.60 | 192.00 | +15.35 | +8.91% | 2 | 3 | 95.02% |
| SMCI250221C00260000 | 2024-09-27 10:52AM EDT | 260.00 | 182.90 | 179.70 | 183.50 | -42.10 | -18.71% | 2 | 6 | 92.08% |
| SMCI250221C00270000 | 2024-09-11 1:38PM EDT | 270.00 | 190.20 | 172.30 | 176.30 | 0.00 | - | - | 1 | 91.42% |
| SMCI250221C00280000 | 2024-09-27 10:25AM EDT | 280.00 | 165.10 | 164.80 | 168.60 | -17.60 | -9.63% | 4 | 2 | 90.03% |
| SMCI250221C00300000 | 2024-09-27 10:26AM EDT | 300.00 | 150.60 | 149.60 | 154.10 | +9.60 | +6.81% | 14 | 8 | 87.23% |
| SMCI250221C00310000 | 2024-09-27 10:24AM EDT | 310.00 | 142.20 | 142.70 | 147.10 | -7.70 | -5.14% | 2 | 1 | 86.21% |
| SMCI250221C00320000 | 2024-09-27 10:25AM EDT | 320.00 | 137.80 | 138.10 | 140.70 | -1.70 | -1.22% | 2 | 2 | 86.83% |
| SMCI250221C00330000 | 2024-09-11 1:32PM EDT | 330.00 | 134.80 | 129.80 | 134.60 | -12.30 | -8.36% | 2 | 8 | 85.07% |
| SMCI250221C00340000 | 2024-09-10 12:30PM EDT | 340.00 | 113.95 | 122.80 | 128.80 | 0.00 | - | 1 | 4 | 84.12% |
| SMCI250221C00350000 | 2024-09-27 9:43AM EDT | 350.00 | 118.50 | 117.50 | 122.60 | +7.20 | +6.47% | 2 | 8 | 83.72% |
| SMCI250221C00360000 | 2024-09-27 10:26AM EDT | 360.00 | 112.70 | 111.00 | 117.10 | -25.50 | -18.45% | 2 | 6 | 82.84% |
| SMCI250221C00370000 | 2024-09-26 1:32PM EDT | 370.00 | 88.77 | 106.80 | 109.30 | 0.00 | - | 10 | 57 | 81.78% |
| SMCI250221C00380000 | 2024-09-26 1:32PM EDT | 380.00 | 83.92 | 101.00 | 105.80 | 0.00 | - | 13 | 52 | 81.97% |
| SMCI250221C00390000 | 2024-09-26 3:04PM EDT | 390.00 | 88.80 | 97.40 | 99.40 | 0.00 | - | 7 | 31 | 81.59% |
| SMCI250221C00400000 | 2024-09-27 3:39PM EDT | 400.00 | 92.00 | 90.90 | 94.70 | +7.00 | +8.24% | 7 | 29 | 80.43% |
| SMCI250221C00410000 | 2024-09-27 10:04AM EDT | 410.00 | 86.90 | 85.90 | 90.90 | +8.30 | +10.56% | 2 | 127 | 80.30% |
| SMCI250221C00420000 | 2024-09-26 12:48PM EDT | 420.00 | 67.00 | 83.20 | 84.60 | 0.00 | - | 2 | 23 | 79.89% |
| SMCI250221C00430000 | 2024-09-27 1:02PM EDT | 430.00 | 80.00 | 77.60 | 79.90 | -20.83 | -20.66% | 6 | 111 | 78.69% |
| SMCI250221C00440000 | 2024-09-27 10:33AM EDT | 440.00 | 72.73 | 74.00 | 77.30 | +16.42 | +29.16% | 3 | 26 | 79.30% |
| SMCI250221C00450000 | 2024-09-27 2:23PM EDT | 450.00 | 73.20 | 70.60 | 72.60 | +9.70 | +15.28% | 4 | 50 | 78.85% |
| SMCI250221C00460000 | 2024-09-27 2:11PM EDT | 460.00 | 69.00 | 65.70 | 68.50 | +9.90 | +16.75% | 8 | 81 | 77.81% |
| SMCI250221C00470000 | 2024-09-27 2:20PM EDT | 470.00 | 65.31 | 62.00 | 64.70 | +8.93 | +15.84% | 9 | 102 | 77.34% |
| SMCI250221C00480000 | 2024-09-27 10:11AM EDT | 480.00 | 58.10 | 59.80 | 61.60 | +1.10 | +1.93% | 6 | 76 | 77.76% |
| SMCI250221C00490000 | 2024-09-27 10:14AM EDT | 490.00 | 53.30 | 56.30 | 57.90 | +13.40 | +33.58% | 7 | 61 | 77.15% |
| SMCI250221C00500000 | 2024-09-27 2:30PM EDT | 500.00 | 54.06 | 53.20 | 55.20 | +4.06 | +8.12% | 45 | 224 | 77.05% |
| SMCI250221C00520000 | 2024-09-27 10:09AM EDT | 520.00 | 46.40 | 46.70 | 49.40 | +8.04 | +20.96% | 27 | 116 | 76.15% |
| SMCI250221C00540000 | 2024-09-27 10:09AM EDT | 540.00 | 41.30 | 42.10 | 43.40 | +7.30 | +21.47% | 15 | 122 | 75.55% |
| SMCI250221C00560000 | 2024-09-27 11:59AM EDT | 560.00 | 35.70 | 36.90 | 38.60 | +2.20 | +6.57% | 13 | 88 | 74.77% |
| SMCI250221C00580000 | 2024-09-27 12:01PM EDT | 580.00 | 31.80 | 33.20 | 34.00 | +6.42 | +25.30% | 9 | 86 | 74.38% |
| SMCI250221C00600000 | 2024-09-27 1:47PM EDT | 600.00 | 30.40 | 29.50 | 30.50 | +3.40 | +12.59% | 12 | 191 | 74.15% |
| SMCI250221C00620000 | 2024-09-27 1:31PM EDT | 620.00 | 26.70 | 26.10 | 27.00 | +4.07 | +17.98% | 16 | 151 | 73.68% |
| SMCI250221C00640000 | 2024-09-27 9:50AM EDT | 640.00 | 23.40 | 23.00 | 24.20 | +5.60 | +31.46% | 1 | 159 | 73.39% |
| SMCI250221C00660000 | 2024-09-27 10:15AM EDT | 660.00 | 19.35 | 20.50 | 21.50 | +0.35 | +1.84% | 2 | 61 | 73.16% |
| SMCI250221C00680000 | 2024-09-27 11:22AM EDT | 680.00 | 17.20 | 18.20 | 19.20 | +1.55 | +9.90% | 1 | 85 | 72.97% |
| SMCI250221C00700000 | 2024-09-27 10:45AM EDT | 700.00 | 16.40 | 16.10 | 17.10 | +2.35 | +16.73% | 6 | 358 | 72.72% |
| SMCI250221C00720000 | 2024-09-27 9:58AM EDT | 720.00 | 15.00 | 14.30 | 15.30 | +0.31 | +2.11% | 1 | 42 | 72.59% |
| SMCI250221C00740000 | 2024-09-27 11:02AM EDT | 740.00 | 12.68 | 12.60 | 13.60 | +1.68 | +15.27% | 3 | 209 | 72.31% |
| SMCI250221C00760000 | 2024-09-26 3:51PM EDT | 760.00 | 10.75 | 11.30 | 12.30 | +0.92 | +9.36% | 3 | 97 | 72.40% |
| SMCI250221C00770000 | 2024-09-26 3:51PM EDT | 770.00 | 10.60 | 10.70 | 11.60 | +1.37 | +14.84% | 2 | 17 | 72.35% |
| SMCI250221C00780000 | 2024-09-27 1:20PM EDT | 780.00 | 10.50 | 10.10 | 10.90 | +0.12 | +1.16% | 5 | 23 | 72.24% |
| SMCI250221C00790000 | 2024-09-26 12:39PM EDT | 790.00 | 7.70 | 9.50 | 10.20 | 0.00 | - | 1 | 34 | 72.07% |
| SMCI250221C00800000 | 2024-09-27 3:16PM EDT | 800.00 | 9.45 | 9.10 | 9.70 | +1.11 | +13.31% | 5 | 174 | 72.20% |
| SMCI250221C00810000 | 2024-09-27 12:52PM EDT | 810.00 | 8.61 | 8.50 | 9.60 | -5.39 | -38.50% | 1 | 6 | 72.48% |
| SMCI250221C00820000 | 2024-09-27 9:37AM EDT | 820.00 | 7.60 | 8.10 | 8.60 | +1.60 | +26.67% | 1 | 19 | 72.03% |
| SMCI250221C00830000 | 2024-09-26 11:52AM EDT | 830.00 | 6.42 | 7.60 | 8.20 | 0.00 | - | 2 | 22 | 72.00% |
| SMCI250221C00840000 | 2024-09-27 3:56PM EDT | 840.00 | 7.55 | 7.30 | 8.10 | +1.05 | +16.15% | 24 | 63 | 72.46% |
| SMCI250221C00850000 | 2024-09-26 1:01PM EDT | 850.00 | 5.40 | 6.90 | 7.70 | 0.00 | - | 2 | 47 | 72.46% |
| SMCI250221C00860000 | 2024-09-27 3:16PM EDT | 860.00 | 6.70 | 6.60 | 7.20 | +1.45 | +27.62% | 1 | 37 | 72.41% |
| SMCI250221C00870000 | 2024-09-18 10:41AM EDT | 870.00 | 10.10 | 6.20 | 6.70 | 0.00 | - | 1 | 9 | 72.19% |
| SMCI250221C00880000 | 2024-09-27 3:56PM EDT | 880.00 | 6.12 | 5.90 | 6.60 | +1.12 | +22.40% | 6 | 22 | 72.52% |
| SMCI250221C00890000 | 2024-09-26 11:38AM EDT | 890.00 | 5.00 | 5.50 | 6.50 | 0.00 | - | 2 | 3 | 72.70% |
| SMCI250221C00900000 | 2024-09-27 1:49PM EDT | 900.00 | 5.65 | 5.30 | 5.80 | +1.35 | +31.40% | 13 | 224 | 72.33% |
| SMCI250221C00910000 | 2024-08-23 10:04AM EDT | 910.00 | 44.20 | 7.50 | 8.20 | 0.00 | - | 3 | 6 | 78.60% |
| SMCI250221C00920000 | 2024-09-17 3:04PM EDT | 920.00 | 7.15 | 4.70 | 5.50 | 0.00 | - | 1 | 23 | 72.62% |
| SMCI250221C00930000 | 2024-09-27 10:35AM EDT | 930.00 | 4.70 | 4.50 | 5.00 | +0.40 | +9.30% | 15 | 36 | 72.36% |
| SMCI250221C00940000 | 2024-09-27 11:44AM EDT | 940.00 | 4.40 | 4.30 | 4.80 | -2.40 | -35.29% | 3 | 13 | 72.48% |
| SMCI250221C00950000 | 2024-09-13 3:42PM EDT | 950.00 | 4.30 | 4.10 | 4.60 | -4.46 | -50.91% | 1 | 24 | 72.58% |
| SMCI250221C00960000 | 2024-09-25 10:24AM EDT | 960.00 | 7.26 | 3.90 | 4.40 | 0.00 | - | 2 | 40 | 72.64% |
| SMCI250221C00970000 | 2024-09-26 11:52AM EDT | 970.00 | 3.20 | 3.70 | 4.20 | 0.00 | - | 1 | 19 | 72.67% |
| SMCI250221C00980000 | 2024-09-27 10:00AM EDT | 980.00 | 3.70 | 3.60 | 4.00 | +0.20 | +5.71% | 1 | 77 | 72.83% |
| SMCI250221C00990000 | 2024-09-27 10:42AM EDT | 990.00 | 3.50 | 3.40 | 3.90 | -3.60 | -50.70% | 1 | 40 | 72.97% |
| SMCI250221C01000000 | 2024-09-27 3:47PM EDT | 1,000.00 | 3.49 | 3.30 | 3.70 | +0.54 | +18.31% | 6 | 169 | 73.08% |
| SMCI250221C01010000 | 2024-09-17 10:04AM EDT | 1,010.00 | 5.90 | 3.10 | 3.60 | 0.00 | - | 3 | 30 | 73.16% |
| SMCI250221C01020000 | 2024-09-23 9:46AM EDT | 1,020.00 | 5.20 | 2.90 | 3.50 | 0.00 | - | 1 | 13 | 73.22% |
| SMCI250221C01030000 | 2024-09-09 3:36PM EDT | 1,030.00 | 3.83 | 2.75 | 3.30 | 0.00 | - | 2 | 22 | 73.14% |
| SMCI250221C01040000 | 2024-09-27 9:53AM EDT | 1,040.00 | 3.00 | 2.75 | 3.20 | +0.95 | +46.34% | 3 | 230 | 73.55% |
| SMCI250221C01050000 | 2024-09-11 3:00PM EDT | 1,050.00 | 4.50 | 2.60 | 3.00 | 0.00 | - | 15 | 67 | 73.41% |
| SMCI250221C01060000 | 2024-09-12 10:04AM EDT | 1,060.00 | 4.50 | 2.45 | 2.90 | 0.00 | - | 3 | 24 | 73.46% |
| SMCI250221C01080000 | 2024-08-26 12:06PM EDT | 1,080.00 | 16.40 | 3.70 | 4.00 | 0.00 | - | 1 | 5 | 79.22% |
| SMCI250221C01100000 | 2024-09-27 9:54AM EDT | 1,100.00 | 2.45 | 2.15 | 2.50 | -1.15 | -31.94% | 2 | 128 | 74.08% |
| SMCI250221C01120000 | 2024-08-02 3:52PM EDT | 1,120.00 | 31.60 | 2.20 | 4.00 | 0.00 | - | 3 | 11 | 78.64% |
| SMCI250221C01140000 | 2024-09-05 12:25PM EDT | 1,140.00 | 2.70 | 1.70 | 2.20 | 0.00 | - | 3 | 13 | 74.26% |
| SMCI250221C01160000 | 2024-09-09 3:25PM EDT | 1,160.00 | 2.30 | 1.55 | 2.10 | 0.00 | - | 5 | 6 | 74.56% |
| SMCI250221C01180000 | 2024-08-27 11:40AM EDT | 1,180.00 | 9.85 | 1.20 | 2.20 | 0.00 | - | 1 | 8 | 74.79% |
| SMCI250221C01200000 | 2024-09-27 9:40AM EDT | 1,200.00 | 1.60 | 1.35 | 1.85 | +0.30 | +23.08% | 6 | 140 | 75.12% |
| SMCI250221C01220000 | 2024-09-10 2:00PM EDT | 1,220.00 | 1.76 | 1.20 | 1.75 | 0.00 | - | 1 | 11 | 75.22% |
| SMCI250221C01240000 | 2024-09-12 3:28PM EDT | 1,240.00 | 2.40 | 1.10 | 1.80 | 0.00 | - | 1 | 5 | 75.95% |
| SMCI250221C01260000 | 2024-09-23 10:42AM EDT | 1,260.00 | 2.17 | 0.95 | 1.60 | 0.00 | - | 3 | 50 | 75.56% |
| SMCI250221C01280000 | 2024-09-06 12:55PM EDT | 1,280.00 | 1.50 | 0.90 | 1.45 | 0.00 | - | 1 | 2 | 75.62% |
| SMCI250221C01300000 | 2024-08-28 10:18AM EDT | 1,300.00 | 2.50 | 0.80 | 1.70 | 0.00 | - | 4 | 26 | 77.08% |
| SMCI250221C01320000 | 2024-09-26 2:59PM EDT | 1,320.00 | 1.25 | 0.80 | 1.35 | 0.00 | - | 1 | 2 | 76.44% |
| SMCI250221C01340000 | 2024-06-26 1:13PM EDT | 1,340.00 | 78.90 | 29.00 | 38.00 | 0.00 | - | - | 2 | 147.30% |
| SMCI250221C01360000 | 2024-08-28 11:12AM EDT | 1,360.00 | 2.00 | 0.65 | 1.20 | 0.00 | - | 1 | 7 | 76.62% |
| SMCI250221C01380000 | 2024-07-23 10:49AM EDT | 1,380.00 | 47.00 | 7.60 | 10.10 | 0.00 | - | 1 | 1 | 109.24% |
| SMCI250221C01400000 | 2024-09-26 10:15AM EDT | 1,400.00 | 1.50 | 0.50 | 1.15 | 0.00 | - | 3 | 14 | 77.10% |
| SMCI250221C01420000 | 2024-09-11 11:10AM EDT | 1,420.00 | 1.10 | 0.40 | 1.20 | 0.00 | - | - | 1 | 77.56% |
| SMCI250221C01440000 | 2024-08-30 11:17AM EDT | 1,440.00 | 1.00 | 0.50 | 1.25 | 0.00 | - | 1 | 1 | 79.13% |
| SMCI250221C01460000 | 2024-09-26 11:04AM EDT | 1,460.00 | 0.98 | 0.45 | 1.30 | 0.00 | - | 11 | 6 | 79.83% |
| SMCI250221C01480000 | 2024-09-26 1:44PM EDT | 1,480.00 | 0.70 | 0.45 | 1.30 | 0.00 | - | 12 | 32 | 80.54% |
| SMCI250221C01500000 | 2024-09-27 12:09PM EDT | 1,500.00 | 0.90 | 0.50 | 1.20 | 0.00 | - | 4 | 53 | 80.98% |
| SMCI250221C01520000 | 2024-09-26 1:45PM EDT | 1,520.00 | 0.65 | 0.45 | 1.15 | 0.00 | - | 34 | 99 | 81.08% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI250221P00200000 | 2024-09-27 3:15PM EDT | 200.00 | 6.84 | 6.70 | 7.00 | -1.71 | -20.00% | 29 | 88 | 88.31% |
| SMCI250221P00210000 | 2024-09-27 12:53PM EDT | 210.00 | 8.13 | 7.90 | 8.20 | -1.77 | -17.88% | 1 | 58 | 87.13% |
| SMCI250221P00220000 | 2024-09-26 3:18PM EDT | 220.00 | 11.27 | 8.80 | 9.50 | 0.00 | - | 6 | 12 | 85.36% |
| SMCI250221P00230000 | 2024-09-27 10:21AM EDT | 230.00 | 11.50 | 10.70 | 11.30 | -1.42 | -10.99% | 7 | 7 | 85.26% |
| SMCI250221P00240000 | 2024-09-27 1:06PM EDT | 240.00 | 12.54 | 12.40 | 12.70 | -2.31 | -15.56% | 2 | 18 | 84.01% |
| SMCI250221P00250000 | 2024-09-26 3:21PM EDT | 250.00 | 14.36 | 14.20 | 14.60 | -2.54 | -15.03% | 2 | 29 | 83.12% |
| SMCI250221P00260000 | 2024-09-27 11:16AM EDT | 260.00 | 17.20 | 16.20 | 16.70 | -6.60 | -27.73% | 2 | 42 | 82.32% |
| SMCI250221P00270000 | 2024-09-20 2:57PM EDT | 270.00 | 21.00 | 18.30 | 18.80 | +8.40 | +66.67% | 1 | 14 | 81.31% |
| SMCI250221P00280000 | 2024-09-27 9:40AM EDT | 280.00 | 22.00 | 20.80 | 21.50 | -2.50 | -10.20% | 10 | 140 | 80.87% |
| SMCI250221P00290000 | 2024-09-27 12:44PM EDT | 290.00 | 23.00 | 23.40 | 23.90 | -9.08 | -28.30% | 9 | 144 | 79.97% |
| SMCI250221P00300000 | 2024-09-26 3:18PM EDT | 300.00 | 29.99 | 26.00 | 26.60 | 0.00 | - | 67 | 192 | 79.04% |
| SMCI250221P00310000 | 2024-09-27 9:31AM EDT | 310.00 | 33.31 | 29.20 | 29.70 | +0.52 | +1.59% | 3 | 27 | 78.57% |
| SMCI250221P00320000 | 2024-09-27 1:46PM EDT | 320.00 | 32.18 | 32.40 | 33.20 | -9.82 | -23.38% | 4 | 32 | 78.09% |
| SMCI250221P00330000 | 2024-09-27 10:17AM EDT | 330.00 | 38.50 | 35.80 | 36.70 | -1.80 | -4.47% | 4 | 242 | 77.48% |
| SMCI250221P00340000 | 2024-09-26 3:15PM EDT | 340.00 | 44.80 | 38.90 | 40.00 | 0.00 | - | 25 | 62 | 76.35% |
| SMCI250221P00350000 | 2024-09-27 2:14PM EDT | 350.00 | 43.30 | 42.80 | 44.00 | -12.36 | -22.21% | 55 | 263 | 75.89% |
| SMCI250221P00360000 | 2024-09-27 10:24AM EDT | 360.00 | 49.45 | 47.30 | 48.30 | -12.10 | -19.66% | 14 | 85 | 75.70% |
| SMCI250221P00370000 | 2024-09-27 11:03AM EDT | 370.00 | 52.97 | 51.10 | 52.30 | -13.03 | -19.74% | 5 | 14 | 74.74% |
| SMCI250221P00380000 | 2024-09-27 11:53AM EDT | 380.00 | 57.98 | 55.70 | 56.80 | -9.85 | -14.52% | 11 | 94 | 74.28% |
| SMCI250221P00390000 | 2024-09-27 12:14PM EDT | 390.00 | 62.48 | 60.40 | 61.60 | -5.52 | -8.12% | 9 | 86 | 73.81% |
| SMCI250221P00400000 | 2024-09-27 3:49PM EDT | 400.00 | 66.50 | 65.20 | 66.70 | -7.70 | -10.38% | 144 | 641 | 73.35% |
| SMCI250221P00410000 | 2024-09-27 3:30PM EDT | 410.00 | 71.55 | 70.30 | 71.80 | -9.32 | -11.52% | 18 | 58 | 72.84% |
| SMCI250221P00420000 | 2024-09-27 3:30PM EDT | 420.00 | 78.05 | 76.00 | 77.90 | -6.55 | -7.74% | 1 | 379 | 72.92% |
| SMCI250221P00430000 | 2024-09-27 9:57AM EDT | 430.00 | 84.18 | 80.50 | 83.10 | -6.27 | -6.93% | 2 | 636 | 71.81% |
| SMCI250221P00440000 | 2024-09-27 10:11AM EDT | 440.00 | 89.00 | 86.00 | 89.10 | -7.45 | -7.72% | 10 | 362 | 71.38% |
| SMCI250221P00450000 | 2024-09-26 3:43PM EDT | 450.00 | 96.00 | 93.00 | 95.10 | -6.60 | -6.43% | 7 | 354 | 71.48% |
| SMCI250221P00460000 | 2024-09-26 12:25PM EDT | 460.00 | 102.90 | 99.00 | 100.40 | -13.43 | -11.54% | 1 | 479 | 70.61% |
| SMCI250221P00470000 | 2024-09-27 11:30AM EDT | 470.00 | 108.68 | 104.10 | 107.00 | -12.75 | -10.50% | 37 | 308 | 69.77% |
| SMCI250221P00480000 | 2024-09-27 10:09AM EDT | 480.00 | 116.90 | 110.60 | 113.60 | +34.42 | +41.73% | 11 | 132 | 69.43% |
| SMCI250221P00490000 | 2024-09-26 3:40PM EDT | 490.00 | 130.20 | 117.10 | 120.60 | 0.00 | - | 3 | 133 | 69.11% |
| SMCI250221P00500000 | 2024-09-27 3:31PM EDT | 500.00 | 125.85 | 124.40 | 127.30 | -9.45 | -6.98% | 1 | 372 | 68.88% |
| SMCI250221P00520000 | 2024-09-27 3:31PM EDT | 520.00 | 140.85 | 137.20 | 141.70 | +27.35 | +24.10% | 1 | 189 | 67.58% |
| SMCI250221P00540000 | 2024-09-26 1:19PM EDT | 540.00 | 178.30 | 151.30 | 156.90 | 0.00 | - | 4 | 404 | 66.71% |
| SMCI250221P00560000 | 2024-09-27 10:28AM EDT | 560.00 | 170.30 | 166.50 | 171.10 | +33.76 | +24.73% | 1 | 45 | 65.29% |
| SMCI250221P00580000 | 2024-09-27 3:11PM EDT | 580.00 | 184.57 | 184.10 | 186.50 | -32.52 | -14.98% | 5 | 150 | 65.23% |
| SMCI250221P00600000 | 2024-09-26 11:03AM EDT | 600.00 | 221.00 | 198.90 | 203.80 | 0.00 | - | 3 | 226 | 64.16% |
| SMCI250221P00620000 | 2024-09-26 12:33PM EDT | 620.00 | 244.35 | 215.60 | 220.10 | 0.00 | - | 2 | 77 | 63.05% |
| SMCI250221P00640000 | 2024-09-12 3:50PM EDT | 640.00 | 219.00 | 232.40 | 237.90 | 0.00 | - | 1 | 182 | 62.43% |
| SMCI250221P00660000 | 2024-09-20 1:23PM EDT | 660.00 | 225.37 | 250.10 | 255.10 | 0.00 | - | 1 | 86 | 61.51% |
| SMCI250221P00680000 | 2024-09-27 12:04PM EDT | 680.00 | 274.36 | 268.30 | 272.30 | -14.74 | -5.10% | 1 | 30 | 60.43% |
| SMCI250221P00700000 | 2024-09-23 12:14PM EDT | 700.00 | 249.38 | 285.90 | 290.80 | 0.00 | - | 1 | 157 | 59.37% |
| SMCI250221P00720000 | 2024-09-26 12:52PM EDT | 720.00 | 338.40 | 306.00 | 309.30 | 0.00 | - | 2 | 48 | 60.24% |
| SMCI250221P00740000 | 2024-09-06 9:54AM EDT | 740.00 | 345.18 | 324.60 | 327.50 | 0.00 | - | 16 | 80 | 58.94% |
| SMCI250221P00760000 | 2024-08-19 12:44PM EDT | 760.00 | 192.95 | 327.70 | 331.60 | 0.00 | - | 1 | 84 | 0.00% |
| SMCI250221P00770000 | 2024-09-27 11:00AM EDT | 770.00 | 355.00 | 352.60 | 356.50 | +30.67 | +9.46% | 2 | 118 | 58.11% |
| SMCI250221P00780000 | 2024-08-29 11:52AM EDT | 780.00 | 327.40 | 361.40 | 365.60 | 0.00 | - | 3 | 15 | 55.90% |
| SMCI250221P00790000 | 2024-09-27 10:54AM EDT | 790.00 | 371.70 | 371.70 | 375.20 | +41.26 | +12.49% | 2 | 11 | 56.60% |
| SMCI250221P00800000 | 2024-09-06 3:12PM EDT | 800.00 | 385.35 | 380.80 | 384.80 | -24.40 | -5.95% | 1 | 71 | 55.16% |
| SMCI250221P00810000 | 2024-09-04 9:46AM EDT | 810.00 | 389.08 | 390.70 | 395.10 | 0.00 | - | 3 | 9 | 56.36% |
| SMCI250221P00820000 | 2024-08-28 9:49AM EDT | 820.00 | 383.26 | 396.30 | 401.90 | 0.00 | - | 3 | 11 | 52.88% |
| SMCI250221P00830000 | 2024-08-01 3:22PM EDT | 830.00 | 232.60 | 387.40 | 403.50 | 0.00 | - | 3 | 9 | 0.00% |
| SMCI250221P00840000 | 2024-09-05 2:32PM EDT | 840.00 | 428.12 | 419.70 | 424.90 | 0.00 | - | 3 | 14 | 56.29% |
| SMCI250221P00850000 | 2024-08-28 10:09AM EDT | 850.00 | 442.00 | 431.70 | 436.50 | 0.00 | - | 3 | 25 | 63.65% |
| SMCI250221P00860000 | 2024-08-30 10:39AM EDT | 860.00 | 430.70 | 438.20 | 444.50 | 0.00 | - | 2 | 16 | 52.62% |
| SMCI250221P00870000 | 2024-07-16 12:26PM EDT | 870.00 | 172.30 | 276.80 | 281.40 | 0.00 | - | 1 | 1 | 0.00% |
| SMCI250221P00880000 | 2024-09-27 1:43PM EDT | 880.00 | 459.28 | 457.80 | 464.20 | +33.38 | +7.84% | 1 | 2 | 51.32% |
| SMCI250221P00890000 | 2024-08-28 11:49AM EDT | 890.00 | 480.98 | 467.80 | 473.90 | 0.00 | - | 2 | 5 | 50.54% |
| SMCI250221P00900000 | 2024-08-28 11:49AM EDT | 900.00 | 490.62 | 477.10 | 483.70 | 0.00 | - | 2 | 0 | 66.17% |
| SMCI250221P00910000 | 2024-09-20 11:27AM EDT | 910.00 | 460.72 | 485.10 | 494.80 | 0.00 | - | 1 | 0 | 70.38% |
| SMCI250221P00920000 | 2024-09-13 2:00PM EDT | 920.00 | 463.90 | 495.00 | 504.50 | 0.00 | - | 1 | 0 | 70.22% |
| SMCI250221P00930000 | 2024-09-20 12:11PM EDT | 930.00 | 476.34 | 503.30 | 516.60 | 0.00 | - | 1 | 0 | 76.71% |
| SMCI250221P00940000 | 2024-07-15 11:52AM EDT | 940.00 | 205.50 | 367.50 | 380.70 | 0.00 | - | 2 | 6 | 0.00% |
| SMCI250221P00950000 | 2024-07-24 12:45PM EDT | 950.00 | 300.99 | 348.70 | 359.90 | 0.00 | - | 1 | 10 | 0.00% |
| SMCI250221P01000000 | 2024-08-23 11:48AM EDT | 1,000.00 | 397.00 | 536.50 | 550.90 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250221P01120000 | 2024-08-01 11:40AM EDT | 1,120.00 | 458.93 | 673.60 | 690.70 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI250221P01140000 | 2024-08-06 9:43AM EDT | 1,140.00 | 554.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250221P01200000 | 2024-08-07 2:37PM EDT | 1,200.00 | 713.40 | 805.50 | 821.20 | 0.00 | - | 3 | 0 | 138.50% |
| SMCI250221P01220000 | 2024-07-01 3:03PM EDT | 1,220.00 | 470.40 | 531.50 | 541.30 | 0.00 | - | - | 0 | 0.00% |
| SMCI250221P01480000 | 2024-06-21 9:30AM EDT | 1,480.00 | 638.00 | 694.60 | 710.40 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.