NasdaqGS - Delayed Quote • USD
Super Micro Computer, Inc. (SMCI)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C00360000 | 4/23/2024 5:35 PM | 360 | 396.90 | 419.10 | 426.80 | 0.00 | 0.00% | - | 1 | 234.96% |
| SMCI240510C00500000 | 5/1/2024 1:38 PM | 500 | 253.00 | 280.70 | 285.70 | 0.00 | 0.00% | 8 | 1 | 154.30% |
| SMCI240510C00520000 | 5/1/2024 2:09 PM | 520 | 205.50 | 259.40 | 267.10 | 0.00 | 0.00% | 2 | 3 | 143.95% |
| SMCI240510C00540000 | 5/1/2024 4:45 PM | 540 | 186.20 | 239.50 | 247.20 | 0.00 | 0.00% | 6 | 7 | 135.25% |
| SMCI240510C00550000 | 4/26/2024 7:01 PM | 550 | 302.20 | 230.80 | 236.00 | 0.00 | 0.00% | 2 | 4 | 130.71% |
| SMCI240510C00560000 | 4/30/2024 2:03 PM | 560 | 346.60 | 219.60 | 227.30 | 0.00 | 0.00% | 2 | 1 | 126.12% |
| SMCI240510C00570000 | 5/1/2024 4:55 PM | 570 | 156.90 | 209.60 | 217.40 | 0.00 | 0.00% | 2 | 3 | 121.48% |
| SMCI240510C00580000 | 5/1/2024 1:36 PM | 580 | 177.18 | 199.70 | 207.60 | 0.00 | 0.00% | 33 | 18 | 118.85% |
| SMCI240510C00600000 | 5/3/2024 7:56 PM | 600 | 184.00 | 181.20 | 186.10 | 20.30 | 12.40% | 18 | 41 | 107.18% |
| SMCI240510C00610000 | 5/3/2024 4:37 PM | 610 | 179.40 | 169.90 | 177.80 | 76.40 | 74.17% | 1 | 27 | 104.79% |
| SMCI240510C00620000 | 5/2/2024 1:47 PM | 620 | 117.50 | 160.00 | 167.90 | 0.00 | 0.00% | 2 | 4 | 100.44% |
| SMCI240510C00630000 | 5/2/2024 6:40 PM | 630 | 110.50 | 150.10 | 158.00 | 0.00 | 0.00% | 1 | 11 | 95.97% |
| SMCI240510C00640000 | 5/2/2024 3:09 PM | 640 | 148.00 | 140.30 | 148.10 | 40.97 | 38.28% | 1 | 4 | 91.97% |
| SMCI240510C00650000 | 5/3/2024 1:54 PM | 650 | 143.42 | 131.80 | 136.90 | 36.29 | 33.87% | 23 | 19 | 87.74% |
| SMCI240510C00670000 | 5/3/2024 2:44 PM | 670 | 121.00 | 111.10 | 118.90 | 35.80 | 42.02% | 1 | 4 | 81.68% |
| SMCI240510C00680000 | 5/3/2024 7:52 PM | 680 | 105.40 | 101.70 | 108.30 | 28.65 | 37.33% | 9 | 16 | 75.49% |
| SMCI240510C00690000 | 5/2/2024 5:10 PM | 690 | 62.50 | 92.30 | 98.80 | 0.00 | 0.00% | 3 | 22 | 73.12% |
| SMCI240510C00700000 | 5/3/2024 7:55 PM | 700 | 86.00 | 84.20 | 88.30 | 13.90 | 19.28% | 102 | 201 | 70.85% |
| SMCI240510C00705000 | 5/3/2024 2:51 PM | 705 | 85.90 | 79.40 | 83.60 | 19.00 | 28.40% | 4 | 53 | 68.87% |
| SMCI240510C00710000 | 5/3/2024 6:02 PM | 710 | 78.55 | 74.90 | 79.30 | 13.55 | 20.85% | 41 | 207 | 68.48% |
| SMCI240510C00715000 | 5/3/2024 4:59 PM | 715 | 75.50 | 70.50 | 75.00 | 15.39 | 25.60% | 62 | 99 | 67.98% |
| SMCI240510C00720000 | 5/3/2024 7:50 PM | 720 | 68.06 | 66.20 | 71.10 | 11.66 | 20.67% | 22 | 96 | 68.19% |
| SMCI240510C00725000 | 5/3/2024 7:58 PM | 725 | 64.20 | 63.40 | 66.10 | 11.10 | 20.90% | 52 | 79 | 68.73% |
| SMCI240510C00730000 | 5/3/2024 7:45 PM | 730 | 61.20 | 59.90 | 63.20 | 11.20 | 22.40% | 80 | 271 | 71.25% |
| SMCI240510C00735000 | 5/3/2024 7:04 PM | 735 | 60.00 | 55.00 | 58.40 | 14.00 | 30.43% | 93 | 95 | 67.63% |
| SMCI240510C00740000 | 5/3/2024 7:56 PM | 740 | 53.25 | 52.70 | 56.50 | 9.25 | 21.02% | 161 | 107 | 72.63% |
| SMCI240510C00742500 | 5/3/2024 7:56 PM | 742.5 | 51.55 | 50.60 | 54.10 | 8.95 | 21.01% | 9 | 48 | 71.15% |
| SMCI240510C00745000 | 5/3/2024 7:35 PM | 745 | 51.00 | 48.30 | 51.60 | 11.40 | 28.79% | 36 | 99 | 69.19% |
| SMCI240510C00747500 | 5/3/2024 7:54 PM | 747.5 | 48.20 | 45.90 | 49.40 | 8.20 | 20.50% | 21 | 49 | 67.49% |
| SMCI240510C00750000 | 5/3/2024 7:59 PM | 750 | 47.00 | 43.90 | 47.80 | 9.00 | 23.68% | 301 | 503 | 67.21% |
| SMCI240510C00752500 | 5/3/2024 7:43 PM | 752.5 | 46.00 | 43.90 | 45.70 | 9.30 | 25.34% | 27 | 71 | 68.95% |
| SMCI240510C00755000 | 5/3/2024 7:58 PM | 755 | 43.76 | 41.40 | 45.60 | 8.16 | 22.92% | 68 | 83 | 69.84% |
| SMCI240510C00757500 | 5/3/2024 7:32 PM | 757.5 | 42.60 | 39.40 | 44.40 | 8.60 | 25.29% | 23 | 123 | 69.79% |
| SMCI240510C00760000 | 5/3/2024 7:59 PM | 760 | 40.16 | 39.40 | 42.10 | 7.69 | 23.68% | 188 | 372 | 70.86% |
| SMCI240510C00762500 | 5/3/2024 7:56 PM | 762.5 | 38.40 | 37.20 | 39.70 | 7.20 | 23.08% | 37 | 86 | 68.76% |
| SMCI240510C00765000 | 5/3/2024 7:58 PM | 765 | 37.00 | 36.00 | 37.70 | 7.00 | 23.33% | 129 | 79 | 68.45% |
| SMCI240510C00770000 | 5/3/2024 7:49 PM | 770 | 34.50 | 33.30 | 35.00 | 7.30 | 26.84% | 400 | 332 | 68.85% |
| SMCI240510C00775000 | 5/3/2024 7:59 PM | 775 | 31.70 | 30.70 | 31.80 | 5.70 | 21.92% | 243 | 134 | 68.37% |
| SMCI240510C00780000 | 5/3/2024 7:59 PM | 780 | 28.83 | 28.40 | 29.60 | 4.93 | 20.63% | 968 | 151 | 69.15% |
| SMCI240510C00785000 | 5/3/2024 7:59 PM | 785 | 26.80 | 26.10 | 26.90 | 5.40 | 25.23% | 1,011 | 109 | 68.95% |
| SMCI240510C00790000 | 5/3/2024 7:59 PM | 790 | 24.30 | 23.90 | 24.60 | 4.30 | 21.50% | 672 | 93 | 69.01% |
| SMCI240510C00795000 | 5/3/2024 7:59 PM | 795 | 22.60 | 21.80 | 22.60 | 4.60 | 25.56% | 564 | 86 | 69.22% |
| SMCI240510C00800000 | 5/3/2024 7:59 PM | 800 | 20.17 | 19.70 | 20.50 | 3.29 | 19.49% | 2,662 | 898 | 68.95% |
| SMCI240510C00805000 | 5/3/2024 7:58 PM | 805 | 18.50 | 17.80 | 18.80 | 2.80 | 17.83% | 287 | 88 | 69.11% |
| SMCI240510C00810000 | 5/3/2024 7:52 PM | 810 | 16.01 | 16.30 | 17.10 | 2.11 | 15.18% | 539 | 130 | 69.45% |
| SMCI240510C00815000 | 5/3/2024 7:59 PM | 815 | 15.31 | 14.70 | 15.60 | 2.46 | 19.14% | 215 | 58 | 69.60% |
| SMCI240510C00820000 | 5/3/2024 7:57 PM | 820 | 13.70 | 13.00 | 14.00 | 1.98 | 16.89% | 472 | 118 | 69.15% |
| SMCI240510C00825000 | 5/3/2024 7:53 PM | 825 | 12.20 | 12.10 | 12.80 | 1.50 | 14.02% | 236 | 257 | 70.06% |
| SMCI240510C00830000 | 5/3/2024 7:59 PM | 830 | 11.12 | 10.90 | 11.60 | 1.12 | 11.20% | 640 | 196 | 70.26% |
| SMCI240510C00835000 | 5/3/2024 7:59 PM | 835 | 10.19 | 9.90 | 10.40 | 1.19 | 13.22% | 275 | 220 | 70.46% |
| SMCI240510C00840000 | 5/3/2024 7:59 PM | 840 | 9.40 | 8.90 | 9.50 | 1.10 | 13.25% | 989 | 111 | 70.85% |
| SMCI240510C00845000 | 5/3/2024 7:58 PM | 845 | 8.35 | 8.00 | 8.60 | 0.75 | 9.87% | 107 | 52 | 71.12% |
| SMCI240510C00850000 | 5/3/2024 7:59 PM | 850 | 7.59 | 7.20 | 7.70 | 0.59 | 8.43% | 2,154 | 649 | 71.29% |
| SMCI240510C00855000 | 5/3/2024 7:58 PM | 855 | 6.90 | 6.50 | 7.10 | 0.40 | 6.15% | 353 | 93 | 71.93% |
| SMCI240510C00860000 | 5/3/2024 7:56 PM | 860 | 6.10 | 5.90 | 6.30 | 0.20 | 3.39% | 534 | 121 | 72.13% |
| SMCI240510C00865000 | 5/3/2024 7:53 PM | 865 | 5.34 | 5.30 | 5.80 | -0.06 | -1.11% | 279 | 106 | 72.70% |
| SMCI240510C00870000 | 5/3/2024 7:59 PM | 870 | 5.00 | 4.70 | 5.30 | 0.00 | 0.00% | 143 | 176 | 73.03% |
| SMCI240510C00875000 | 5/3/2024 7:44 PM | 875 | 4.40 | 4.40 | 4.80 | -0.30 | -6.38% | 278 | 143 | 73.84% |
| SMCI240510C00880000 | 5/3/2024 7:56 PM | 880 | 4.07 | 4.00 | 4.20 | -0.43 | -9.56% | 409 | 196 | 73.96% |
| SMCI240510C00885000 | 5/3/2024 7:59 PM | 885 | 3.80 | 3.60 | 4.00 | -0.22 | -5.47% | 80 | 113 | 74.90% |
| SMCI240510C00890000 | 5/3/2024 7:56 PM | 890 | 3.40 | 3.20 | 3.70 | -0.20 | -5.56% | 278 | 150 | 75.40% |
| SMCI240510C00895000 | 5/3/2024 7:58 PM | 895 | 3.30 | 3.00 | 3.30 | 0.09 | 2.80% | 75 | 67 | 76.00% |
| SMCI240510C00900000 | 5/3/2024 7:59 PM | 900 | 2.85 | 2.80 | 3.00 | -0.45 | -13.64% | 2,124 | 1,705 | 76.75% |
| SMCI240510C00905000 | 5/3/2024 7:50 PM | 905 | 2.70 | 2.00 | 2.90 | -0.40 | -12.90% | 53 | 97 | 75.95% |
| SMCI240510C00910000 | 5/3/2024 7:58 PM | 910 | 2.50 | 2.20 | 2.55 | -0.25 | -9.09% | 277 | 283 | 77.58% |
| SMCI240510C00915000 | 5/3/2024 7:51 PM | 915 | 2.25 | 2.00 | 2.45 | -0.25 | -10.00% | 90 | 48 | 78.59% |
| SMCI240510C00920000 | 5/3/2024 7:54 PM | 920 | 1.90 | 1.60 | 2.30 | -0.50 | -20.83% | 154 | 83 | 78.44% |
| SMCI240510C00925000 | 5/3/2024 7:56 PM | 925 | 1.90 | 1.55 | 2.10 | -0.35 | -15.56% | 77 | 107 | 79.39% |
| SMCI240510C00930000 | 5/3/2024 7:59 PM | 930 | 1.85 | 1.65 | 1.90 | -0.30 | -13.95% | 263 | 80 | 80.93% |
| SMCI240510C00935000 | 5/3/2024 7:51 PM | 935 | 1.53 | 1.40 | 1.80 | -0.47 | -23.50% | 32 | 76 | 81.23% |
| SMCI240510C00940000 | 5/3/2024 7:58 PM | 940 | 1.57 | 1.20 | 1.80 | -0.45 | -22.28% | 196 | 75 | 82.13% |
| SMCI240510C00945000 | 5/3/2024 7:45 PM | 945 | 1.40 | 1.20 | 1.50 | -0.45 | -24.32% | 51 | 48 | 82.40% |
| SMCI240510C00950000 | 5/3/2024 7:59 PM | 950 | 1.26 | 1.20 | 1.40 | -0.43 | -25.44% | 543 | 369 | 83.67% |
| SMCI240510C00955000 | 5/3/2024 4:54 PM | 955 | 1.25 | 0.85 | 1.35 | -0.45 | -26.47% | 26 | 88 | 83.01% |
| SMCI240510C00960000 | 5/3/2024 7:54 PM | 960 | 1.10 | 0.85 | 1.35 | -0.50 | -31.25% | 56 | 62 | 84.77% |
| SMCI240510C00965000 | 5/3/2024 7:45 PM | 965 | 1.05 | 0.65 | 1.35 | -0.45 | -30.00% | 28 | 72 | 85.16% |
| SMCI240510C00970000 | 5/3/2024 7:59 PM | 970 | 1.10 | 0.65 | 1.05 | -0.20 | -15.38% | 30 | 72 | 84.59% |
| SMCI240510C00975000 | 5/3/2024 7:45 PM | 975 | 0.93 | 0.55 | 1.05 | -0.14 | -13.08% | 49 | 67 | 85.45% |
| SMCI240510C00980000 | 5/3/2024 7:50 PM | 980 | 0.90 | 0.55 | 0.95 | -0.35 | -28.00% | 132 | 152 | 86.23% |
| SMCI240510C00985000 | 5/3/2024 7:29 PM | 985 | 1.00 | 0.45 | 0.95 | -0.05 | -4.76% | 50 | 83 | 86.91% |
| SMCI240510C00990000 | 5/3/2024 7:58 PM | 990 | 0.80 | 0.75 | 0.85 | -0.40 | -33.33% | 38 | 118 | 90.33% |
| SMCI240510C00995000 | 5/3/2024 7:59 PM | 995 | 0.75 | 0.45 | 0.85 | -0.39 | -34.21% | 71 | 79 | 89.11% |
| SMCI240510C01000000 | 5/3/2024 7:59 PM | 1000 | 0.75 | 0.65 | 0.70 | -0.40 | -34.78% | 899 | 2,129 | 91.16% |
| SMCI240510C01005000 | 5/3/2024 7:47 PM | 1005 | 0.70 | 0.30 | 0.75 | -0.07 | -9.09% | 21 | 68 | 89.45% |
| SMCI240510C01010000 | 5/3/2024 7:48 PM | 1010 | 0.55 | 0.30 | 0.70 | -0.45 | -45.00% | 40 | 65 | 90.33% |
| SMCI240510C01015000 | 5/3/2024 4:17 PM | 1015 | 0.75 | 0.25 | 0.75 | -0.05 | -6.25% | 8 | 71 | 91.80% |
| SMCI240510C01020000 | 5/3/2024 7:29 PM | 1020 | 0.65 | 0.30 | 1.00 | -0.30 | -31.58% | 52 | 125 | 96.75% |
| SMCI240510C01025000 | 5/3/2024 2:49 PM | 1025 | 1.05 | 0.40 | 0.95 | 0.20 | 23.53% | 12 | 24 | 98.78% |
| SMCI240510C01030000 | 5/3/2024 7:17 PM | 1030 | 0.60 | 0.10 | 1.00 | -0.47 | -43.93% | 20 | 78 | 97.41% |
| SMCI240510C01035000 | 5/3/2024 3:49 PM | 1035 | 0.66 | 0.20 | 0.90 | -0.19 | -22.35% | 5 | 124 | 98.88% |
| SMCI240510C01040000 | 5/3/2024 6:28 PM | 1040 | 0.57 | 0.20 | 0.60 | -0.12 | -17.39% | 18 | 130 | 96.14% |
| SMCI240510C01045000 | 5/3/2024 1:42 PM | 1045 | 1.85 | 0.30 | 0.55 | 0.60 | 48.00% | 4 | 46 | 98.29% |
| SMCI240510C01050000 | 5/3/2024 7:52 PM | 1050 | 0.45 | 0.15 | 0.50 | -0.30 | -40.00% | 132 | 397 | 96.39% |
| SMCI240510C01055000 | 5/3/2024 7:21 PM | 1055 | 0.55 | 0.00 | 0.80 | -0.25 | -31.25% | 9 | 38 | 100.29% |
| SMCI240510C01060000 | 5/3/2024 4:59 PM | 1060 | 0.20 | 0.00 | 0.60 | -0.75 | -78.95% | 9 | 29 | 98.05% |
| SMCI240510C01065000 | 5/3/2024 7:34 PM | 1065 | 0.40 | 0.30 | 0.55 | -0.35 | -46.67% | 32 | 45 | 103.76% |
| SMCI240510C01070000 | 5/3/2024 6:49 PM | 1070 | 0.49 | 0.00 | 0.65 | -0.08 | -14.04% | 2 | 33 | 101.66% |
| SMCI240510C01075000 | 5/3/2024 7:23 PM | 1075 | 0.52 | 0.00 | 1.00 | -0.03 | -5.45% | 26 | 177 | 108.69% |
| SMCI240510C01080000 | 5/2/2024 6:39 PM | 1080 | 0.50 | 0.00 | 0.90 | 0.00 | 0.00% | 7 | 240 | 108.59% |
| SMCI240510C01085000 | 5/3/2024 3:48 PM | 1085 | 0.45 | 0.00 | 0.45 | -0.01 | -2.17% | 42 | 61 | 101.07% |
| SMCI240510C01090000 | 5/2/2024 2:23 PM | 1090 | 0.55 | 0.20 | 0.75 | -0.25 | -31.25% | 7 | 49 | 111.96% |
| SMCI240510C01095000 | 5/3/2024 7:43 PM | 1095 | 0.36 | 0.10 | 0.70 | -0.04 | -10.00% | 15 | 41 | 110.84% |
| SMCI240510C01100000 | 5/3/2024 7:53 PM | 1100 | 0.30 | 0.30 | 0.45 | -0.25 | -45.45% | 373 | 709 | 111.23% |
| SMCI240510C01105000 | 5/3/2024 2:23 PM | 1105 | 0.50 | 0.00 | 0.70 | 0.05 | 11.11% | 1 | 66 | 111.62% |
| SMCI240510C01110000 | 5/3/2024 7:50 PM | 1110 | 0.05 | 0.05 | 0.45 | -0.38 | -88.37% | 5 | 215 | 108.50% |
| SMCI240510C01115000 | 5/3/2024 1:58 PM | 1115 | 0.55 | 0.00 | 0.65 | -0.05 | -8.33% | 1 | 14 | 113.09% |
| SMCI240510C01120000 | 5/3/2024 7:34 PM | 1120 | 0.23 | 0.20 | 0.75 | -0.07 | -23.33% | 3 | 223 | 119.73% |
| SMCI240510C01125000 | 5/2/2024 1:49 PM | 1125 | 0.55 | 0.10 | 0.65 | 0.00 | 0.00% | 1 | 72 | 117.53% |
| SMCI240510C01130000 | 5/2/2024 1:51 PM | 1130 | 0.21 | 0.20 | 1.55 | -0.39 | -65.00% | 1 | 270 | 132.67% |
| SMCI240510C01140000 | 5/3/2024 4:19 PM | 1140 | 0.25 | 0.00 | 0.60 | -0.24 | -48.98% | 13 | 49 | 118.07% |
| SMCI240510C01150000 | 5/3/2024 7:33 PM | 1150 | 0.20 | 0.00 | 0.35 | -0.15 | -42.86% | 28 | 198 | 113.48% |
| SMCI240510C01160000 | 5/3/2024 7:57 PM | 1160 | 0.60 | 0.00 | 0.55 | 0.20 | 50.00% | 2 | 93 | 121.58% |
| SMCI240510C01170000 | 5/3/2024 7:41 PM | 1170 | 0.20 | 0.00 | 0.30 | -0.20 | -50.00% | 126 | 337 | 116.02% |
| SMCI240510C01180000 | 5/2/2024 1:46 PM | 1180 | 0.05 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 40 | 123.34% |
| SMCI240510C01190000 | 5/3/2024 7:58 PM | 1190 | 0.25 | 0.00 | 0.25 | -0.15 | -37.50% | 29 | 22 | 118.16% |
| SMCI240510C01200000 | 5/3/2024 7:39 PM | 1200 | 0.10 | 0.10 | 0.20 | -0.25 | -71.43% | 200 | 750 | 122.46% |
| SMCI240510C01210000 | 5/3/2024 6:26 PM | 1210 | 0.10 | 0.00 | 0.25 | -0.04 | -28.57% | 27 | 90 | 122.27% |
| SMCI240510C01220000 | 5/2/2024 4:07 PM | 1220 | 0.25 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 71 | 133.50% |
| SMCI240510C01230000 | 5/3/2024 3:36 PM | 1230 | 0.20 | 0.00 | 0.50 | 0.15 | 300.00% | 12 | 62 | 135.64% |
| SMCI240510C01240000 | 5/1/2024 2:16 PM | 1240 | 0.31 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 61 | 137.79% |
| SMCI240510C01250000 | 5/3/2024 7:54 PM | 1250 | 0.14 | 0.10 | 0.30 | -0.11 | -44.00% | 54 | 82 | 136.62% |
| SMCI240510C01260000 | 5/3/2024 7:29 PM | 1260 | 0.10 | 0.10 | 0.15 | -0.07 | -41.18% | 10 | 112 | 132.23% |
| SMCI240510C01270000 | 5/2/2024 5:35 PM | 1270 | 0.18 | 0.00 | 0.45 | 0.00 | 0.00% | 2 | 32 | 142.38% |
| SMCI240510C01280000 | 5/3/2024 6:29 PM | 1280 | 0.10 | 0.00 | 0.30 | -0.06 | -37.50% | 94 | 35 | 138.67% |
| SMCI240510C01290000 | 5/3/2024 3:30 PM | 1290 | 0.10 | 0.00 | 0.30 | -0.20 | -66.67% | 5 | 86 | 140.43% |
| SMCI240510C01300000 | 5/3/2024 7:57 PM | 1300 | 0.09 | 0.05 | 0.10 | -0.02 | -18.18% | 15 | 268 | 133.59% |
| SMCI240510C01310000 | 5/1/2024 7:42 PM | 1310 | 0.25 | 0.00 | 0.15 | 0.00 | 0.00% | 23 | 66 | 135.35% |
| SMCI240510C01320000 | 5/3/2024 1:42 PM | 1320 | 0.05 | 0.00 | 0.45 | -0.10 | -66.67% | 1 | 12 | 152.15% |
| SMCI240510C01330000 | 5/3/2024 2:27 PM | 1330 | 0.05 | 0.00 | 0.45 | -0.45 | -90.00% | 1 | 107 | 154.10% |
| SMCI240510C01340000 | 5/2/2024 7:53 PM | 1340 | 0.11 | 0.00 | 0.40 | 0.00 | 0.00% | 11 | 38 | 154.10% |
| SMCI240510C01350000 | 5/2/2024 7:55 PM | 1350 | 0.15 | 0.00 | 0.30 | 0.00 | 0.00% | 16 | 185 | 151.76% |
| SMCI240510C01360000 | 5/2/2024 3:25 PM | 1360 | 0.08 | 0.00 | 0.40 | 0.00 | 0.00% | 2 | 29 | 157.81% |
| SMCI240510C01370000 | 5/3/2024 4:20 PM | 1370 | 0.10 | 0.00 | 0.10 | -0.18 | -64.29% | 2 | 15 | 141.02% |
| SMCI240510C01380000 | 5/1/2024 2:10 PM | 1380 | 0.05 | 0.00 | 0.05 | -0.17 | -77.27% | 1 | 32 | 135.16% |
| SMCI240510C01390000 | 5/1/2024 2:29 PM | 1390 | 0.20 | 0.00 | 0.05 | 0.15 | 300.00% | 1 | 7 | 136.72% |
| SMCI240510C01400000 | 5/3/2024 7:53 PM | 1400 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 33 | 714 | 138.28% |
| SMCI240510C01410000 | 5/3/2024 3:19 PM | 1410 | 0.05 | 0.00 | 0.05 | -0.14 | -73.68% | 2 | 173 | 139.84% |
| SMCI240510C01420000 | 5/3/2024 3:46 PM | 1420 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 103 | 141.41% |
| SMCI240510C01430000 | 5/3/2024 7:43 PM | 1430 | 0.04 | 0.00 | 0.05 | -0.05 | -55.56% | 24 | 444 | 142.97% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P00360000 | 5/3/2024 6:27 PM | 360 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 29 | 241 | 190.63% |
| SMCI240510P00370000 | 5/3/2024 1:30 PM | 370 | 0.05 | 0.00 | 0.15 | -0.02 | -28.57% | 5 | 36 | 201.56% |
| SMCI240510P00380000 | 5/3/2024 6:59 PM | 380 | 0.06 | 0.00 | 0.15 | 0.01 | 20.00% | 2 | 131 | 194.92% |
| SMCI240510P00390000 | 5/3/2024 6:59 PM | 390 | 0.10 | 0.00 | 0.20 | 0.05 | 100.00% | 2 | 43 | 193.36% |
| SMCI240510P00400000 | 5/3/2024 4:06 PM | 400 | 0.01 | 0.00 | 0.15 | -0.09 | -90.00% | 2 | 214 | 181.64% |
| SMCI240510P00410000 | 5/2/2024 2:15 PM | 410 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 11 | 19 | 180.27% |
| SMCI240510P00420000 | 5/2/2024 6:10 PM | 420 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 9 | 28 | 174.02% |
| SMCI240510P00430000 | 4/30/2024 7:16 PM | 430 | 0.50 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 2 | 167.97% |
| SMCI240510P00440000 | 5/1/2024 5:25 PM | 440 | 0.28 | 0.00 | 0.20 | 0.00 | 0.00% | 5 | 16 | 161.72% |
| SMCI240510P00450000 | 5/2/2024 7:24 PM | 450 | 0.05 | 0.00 | 0.15 | -0.07 | -58.33% | 3 | 151 | 151.56% |
| SMCI240510P00460000 | 5/1/2024 7:05 PM | 460 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 5 | 150.20% |
| SMCI240510P00470000 | 5/3/2024 5:27 PM | 470 | 0.12 | 0.00 | 0.20 | -0.40 | -76.92% | 1 | 7 | 144.53% |
| SMCI240510P00480000 | 5/2/2024 2:46 PM | 480 | 0.25 | 0.05 | 0.10 | 0.00 | 0.00% | 4 | 22 | 135.16% |
| SMCI240510P00490000 | 5/3/2024 2:38 PM | 490 | 0.08 | 0.05 | 0.25 | -0.12 | -60.00% | 9 | 51 | 139.26% |
| SMCI240510P00500000 | 5/3/2024 7:19 PM | 500 | 0.13 | 0.05 | 0.25 | -0.07 | -35.00% | 89 | 651 | 133.79% |
| SMCI240510P00510000 | 5/3/2024 3:52 PM | 510 | 0.10 | 0.00 | 0.35 | -0.18 | -64.29% | 4 | 17 | 130.47% |
| SMCI240510P00520000 | 5/3/2024 2:41 PM | 520 | 0.12 | 0.00 | 0.35 | -0.43 | -78.18% | 1 | 94 | 125.10% |
| SMCI240510P00530000 | 5/3/2024 7:32 PM | 530 | 0.10 | 0.00 | 0.25 | -0.31 | -75.61% | 48 | 51 | 115.43% |
| SMCI240510P00540000 | 5/3/2024 6:23 PM | 540 | 0.15 | 0.00 | 0.35 | -0.25 | -62.50% | 5 | 88 | 114.45% |
| SMCI240510P00550000 | 5/3/2024 7:56 PM | 550 | 0.15 | 0.10 | 0.20 | -0.24 | -61.54% | 218 | 398 | 107.52% |
| SMCI240510P00560000 | 5/3/2024 7:56 PM | 560 | 0.20 | 0.20 | 0.35 | -0.30 | -60.00% | 5 | 379 | 110.06% |
| SMCI240510P00570000 | 5/3/2024 6:30 PM | 570 | 0.25 | 0.20 | 0.35 | -0.30 | -54.55% | 10 | 131 | 104.79% |
| SMCI240510P00580000 | 5/3/2024 7:50 PM | 580 | 0.25 | 0.05 | 0.40 | -0.35 | -58.33% | 28 | 108 | 97.27% |
| SMCI240510P00590000 | 5/3/2024 7:47 PM | 590 | 0.30 | 0.30 | 0.40 | -0.43 | -58.90% | 91 | 203 | 97.56% |
| SMCI240510P00600000 | 5/3/2024 7:59 PM | 600 | 0.35 | 0.35 | 0.40 | -0.55 | -61.11% | 331 | 848 | 93.26% |
| SMCI240510P00610000 | 5/3/2024 7:43 PM | 610 | 0.50 | 0.30 | 0.50 | -0.55 | -52.38% | 33 | 217 | 88.96% |
| SMCI240510P00620000 | 5/3/2024 7:55 PM | 620 | 0.50 | 0.10 | 0.55 | -1.64 | -76.64% | 99 | 167 | 81.45% |
| SMCI240510P00630000 | 5/3/2024 6:53 PM | 630 | 0.80 | 0.55 | 0.70 | -1.10 | -57.89% | 37 | 142 | 84.18% |
| SMCI240510P00640000 | 5/3/2024 7:54 PM | 640 | 0.76 | 0.60 | 0.85 | -1.29 | -62.93% | 699 | 1,273 | 80.81% |
| SMCI240510P00650000 | 5/3/2024 7:59 PM | 650 | 0.90 | 0.90 | 1.00 | -1.85 | -67.27% | 736 | 692 | 79.08% |
| SMCI240510P00660000 | 5/3/2024 7:55 PM | 660 | 1.26 | 1.05 | 1.45 | -2.09 | -62.39% | 431 | 137 | 77.44% |
| SMCI240510P00670000 | 5/3/2024 7:39 PM | 670 | 1.65 | 1.35 | 1.75 | -2.65 | -61.63% | 516 | 375 | 74.95% |
| SMCI240510P00680000 | 5/3/2024 7:59 PM | 680 | 2.00 | 1.85 | 2.05 | -3.50 | -63.64% | 872 | 925 | 72.69% |
| SMCI240510P00690000 | 5/3/2024 7:58 PM | 690 | 2.60 | 2.40 | 2.70 | -4.70 | -64.38% | 192 | 265 | 71.11% |
| SMCI240510P00695000 | 5/3/2024 7:59 PM | 695 | 2.98 | 2.75 | 3.10 | -4.92 | -62.28% | 189 | 220 | 70.41% |
| SMCI240510P00700000 | 5/3/2024 7:59 PM | 700 | 3.40 | 3.20 | 3.60 | -5.50 | -61.80% | 1,294 | 733 | 70.01% |
| SMCI240510P00705000 | 5/3/2024 7:57 PM | 705 | 3.90 | 3.70 | 4.00 | -7.10 | -64.55% | 274 | 214 | 69.14% |
| SMCI240510P00710000 | 5/3/2024 7:59 PM | 710 | 4.35 | 4.20 | 4.70 | -6.75 | -60.81% | 112 | 163 | 68.74% |
| SMCI240510P00715000 | 5/3/2024 7:59 PM | 715 | 5.00 | 4.80 | 5.40 | -16.98 | -77.25% | 101 | 74 | 68.21% |
| SMCI240510P00720000 | 5/3/2024 7:59 PM | 720 | 5.90 | 5.60 | 6.50 | -8.10 | -57.86% | 242 | 197 | 68.60% |
| SMCI240510P00725000 | 5/3/2024 7:54 PM | 725 | 6.80 | 6.40 | 7.00 | -8.60 | -55.84% | 185 | 147 | 67.40% |
| SMCI240510P00730000 | 5/3/2024 7:59 PM | 730 | 8.00 | 7.40 | 8.00 | -9.00 | -52.94% | 205 | 142 | 67.20% |
| SMCI240510P00735000 | 5/3/2024 7:59 PM | 735 | 9.00 | 8.50 | 9.30 | -9.70 | -51.87% | 168 | 67 | 67.30% |
| SMCI240510P00740000 | 5/3/2024 7:59 PM | 740 | 9.90 | 9.70 | 10.40 | -11.00 | -52.63% | 1,232 | 512 | 66.84% |
| SMCI240510P00742500 | 5/3/2024 7:58 PM | 742.5 | 10.55 | 10.40 | 11.50 | -11.65 | -52.48% | 43 | 52 | 67.48% |
| SMCI240510P00745000 | 5/3/2024 7:55 PM | 745 | 11.73 | 11.00 | 11.80 | -10.87 | -48.10% | 272 | 98 | 66.63% |
| SMCI240510P00747500 | 5/3/2024 7:10 PM | 747.5 | 12.30 | 11.70 | 12.50 | -15.80 | -56.23% | 45 | 21 | 66.46% |
| SMCI240510P00750000 | 5/3/2024 7:59 PM | 750 | 13.00 | 12.90 | 13.50 | -11.50 | -46.94% | 1,610 | 502 | 67.36% |
| SMCI240510P00752500 | 5/3/2024 7:59 PM | 752.5 | 13.90 | 13.40 | 14.20 | -12.10 | -46.54% | 72 | 44 | 66.70% |
| SMCI240510P00755000 | 5/3/2024 7:55 PM | 755 | 14.93 | 14.20 | 15.50 | -12.27 | -45.11% | 120 | 64 | 67.22% |
| SMCI240510P00757500 | 5/3/2024 7:51 PM | 757.5 | 16.00 | 15.10 | 15.90 | -12.40 | -43.66% | 80 | 53 | 66.53% |
| SMCI240510P00760000 | 5/3/2024 7:59 PM | 760 | 16.60 | 16.00 | 17.30 | -13.20 | -44.30% | 192 | 280 | 67.11% |
| SMCI240510P00762500 | 5/3/2024 7:45 PM | 762.5 | 17.58 | 17.00 | 17.90 | -15.42 | -46.73% | 134 | 53 | 66.64% |
| SMCI240510P00765000 | 5/3/2024 7:58 PM | 765 | 19.50 | 17.80 | 19.10 | -12.60 | -39.25% | 181 | 159 | 66.62% |
| SMCI240510P00770000 | 5/3/2024 7:59 PM | 770 | 20.55 | 20.10 | 21.00 | -14.55 | -41.45% | 409 | 164 | 66.55% |
| SMCI240510P00775000 | 5/3/2024 7:59 PM | 775 | 23.00 | 22.20 | 23.20 | -30.02 | -56.62% | 464 | 101 | 66.22% |
| SMCI240510P00780000 | 5/3/2024 7:59 PM | 780 | 25.45 | 24.80 | 25.80 | -16.02 | -38.63% | 905 | 190 | 66.65% |
| SMCI240510P00785000 | 5/3/2024 7:59 PM | 785 | 27.60 | 27.30 | 28.10 | -25.25 | -47.78% | 429 | 42 | 66.20% |
| SMCI240510P00790000 | 5/3/2024 7:59 PM | 790 | 30.43 | 30.10 | 31.60 | -15.77 | -34.13% | 408 | 115 | 67.26% |
| SMCI240510P00795000 | 5/3/2024 7:54 PM | 795 | 33.73 | 32.80 | 34.40 | -32.97 | -49.43% | 218 | 59 | 66.96% |
| SMCI240510P00800000 | 5/3/2024 7:46 PM | 800 | 36.65 | 35.70 | 37.40 | -18.35 | -33.36% | 332 | 267 | 66.79% |
| SMCI240510P00805000 | 5/3/2024 7:47 PM | 805 | 40.23 | 38.70 | 40.60 | -30.51 | -43.13% | 30 | 43 | 66.64% |
| SMCI240510P00810000 | 5/3/2024 7:50 PM | 810 | 44.40 | 41.80 | 44.60 | -16.71 | -27.34% | 133 | 96 | 67.33% |
| SMCI240510P00815000 | 5/3/2024 7:40 PM | 815 | 45.87 | 44.80 | 48.50 | -22.13 | -32.54% | 5 | 75 | 67.43% |
| SMCI240510P00820000 | 5/3/2024 7:57 PM | 820 | 49.83 | 48.60 | 52.30 | -20.21 | -28.85% | 20 | 135 | 68.17% |
| SMCI240510P00825000 | 5/3/2024 7:40 PM | 825 | 52.80 | 52.00 | 54.70 | -39.95 | -43.07% | 10 | 74 | 65.97% |
| SMCI240510P00830000 | 5/3/2024 7:25 PM | 830 | 58.15 | 56.50 | 59.50 | -18.46 | -24.10% | 26 | 49 | 68.60% |
| SMCI240510P00835000 | 5/3/2024 7:35 PM | 835 | 61.73 | 60.40 | 63.90 | -19.41 | -23.92% | 15 | 59 | 69.53% |
| SMCI240510P00840000 | 5/3/2024 7:37 PM | 840 | 65.16 | 63.60 | 67.00 | -28.49 | -30.42% | 35 | 46 | 66.86% |
| SMCI240510P00845000 | 5/3/2024 7:25 PM | 845 | 70.13 | 68.60 | 71.90 | -22.97 | -24.67% | 10 | 18 | 69.92% |
| SMCI240510P00850000 | 5/3/2024 7:59 PM | 850 | 74.00 | 72.60 | 75.50 | -19.90 | -21.19% | 37 | 141 | 68.74% |
| SMCI240510P00855000 | 5/3/2024 7:58 PM | 855 | 78.57 | 76.20 | 80.50 | -21.42 | -21.42% | 12 | 54 | 69.04% |
| SMCI240510P00860000 | 5/3/2024 7:48 PM | 860 | 83.10 | 80.50 | 85.10 | -30.28 | -26.71% | 6 | 107 | 69.69% |
| SMCI240510P00865000 | 5/3/2024 7:38 PM | 865 | 86.23 | 85.00 | 88.80 | -48.87 | -36.17% | 10 | 51 | 68.55% |
| SMCI240510P00870000 | 5/3/2024 7:58 PM | 870 | 91.60 | 89.50 | 93.80 | -28.60 | -23.79% | 8 | 114 | 70.04% |
| SMCI240510P00875000 | 5/3/2024 5:43 PM | 875 | 98.00 | 94.00 | 98.60 | -44.06 | -31.02% | 15 | 53 | 70.94% |
| SMCI240510P00880000 | 5/3/2024 7:45 PM | 880 | 100.25 | 98.90 | 102.30 | -48.44 | -32.58% | 2 | 79 | 69.74% |
| SMCI240510P00885000 | 5/2/2024 3:31 PM | 885 | 154.83 | 103.70 | 107.10 | 0.00 | 0.00% | 1 | 58 | 71.01% |
| SMCI240510P00890000 | 5/3/2024 2:40 PM | 890 | 109.00 | 107.80 | 111.80 | -31.72 | -22.54% | 3 | 78 | 69.62% |
| SMCI240510P00895000 | 5/3/2024 1:41 PM | 895 | 115.33 | 112.50 | 116.90 | -52.47 | -31.27% | 4 | 55 | 71.19% |
| SMCI240510P00900000 | 5/3/2024 7:46 PM | 900 | 119.31 | 117.70 | 121.30 | -20.72 | -14.80% | 15 | 93 | 71.99% |
| SMCI240510P00905000 | 5/1/2024 5:24 PM | 905 | 182.49 | 121.70 | 126.40 | 0.00 | 0.00% | 32 | 31 | 70.58% |
| SMCI240510P00910000 | 5/2/2024 7:58 PM | 910 | 149.78 | 126.70 | 131.20 | 0.00 | 0.00% | 3 | 68 | 71.79% |
| SMCI240510P00915000 | 5/1/2024 6:42 PM | 915 | 155.70 | 131.70 | 136.00 | 0.00 | 0.00% | 4 | 12 | 72.90% |
| SMCI240510P00920000 | 5/1/2024 3:31 PM | 920 | 212.92 | 136.30 | 140.90 | 0.00 | 0.00% | 1 | 26 | 72.41% |
| SMCI240510P00925000 | 4/30/2024 6:53 PM | 925 | 110.10 | 141.30 | 145.70 | 0.00 | 0.00% | 2 | 17 | 73.24% |
| SMCI240510P00930000 | 5/3/2024 7:20 PM | 930 | 147.87 | 146.20 | 150.60 | -59.21 | -28.59% | 2 | 26 | 73.95% |
| SMCI240510P00935000 | 5/1/2024 7:50 PM | 935 | 195.80 | 150.80 | 155.50 | 0.00 | 0.00% | 10 | 17 | 72.53% |
| SMCI240510P00940000 | 5/3/2024 7:11 PM | 940 | 155.45 | 155.80 | 160.40 | -40.83 | -20.80% | 10 | 41 | 73.56% |
| SMCI240510P00945000 | 5/3/2024 7:11 PM | 945 | 160.35 | 160.70 | 165.30 | 30.15 | 23.16% | 10 | 31 | 73.73% |
| SMCI240510P00950000 | 5/3/2024 5:45 PM | 950 | 171.90 | 166.20 | 169.90 | -34.38 | -16.67% | 1 | 38 | 76.25% |
| SMCI240510P00955000 | 4/26/2024 5:49 PM | 955 | 141.70 | 170.60 | 175.20 | 0.00 | 0.00% | 3 | 7 | 75.32% |
| SMCI240510P00960000 | 5/3/2024 3:07 PM | 960 | 178.17 | 175.40 | 180.10 | 48.22 | 37.11% | 1 | 14 | 73.83% |
| SMCI240510P00965000 | 5/1/2024 4:42 PM | 965 | 240.70 | 180.40 | 185.10 | 0.00 | 0.00% | 2 | 7 | 75.39% |
| SMCI240510P00970000 | 5/1/2024 4:42 PM | 970 | 245.80 | 185.40 | 190.10 | 0.00 | 0.00% | 2 | 13 | 76.95% |
| SMCI240510P00975000 | 4/29/2024 7:03 PM | 975 | 137.50 | 190.30 | 195.00 | 0.00 | 0.00% | 17 | 56 | 75.88% |
| SMCI240510P00980000 | 4/29/2024 3:31 PM | 980 | 139.56 | 195.30 | 200.00 | 0.00 | 0.00% | 3 | 11 | 77.39% |
| SMCI240510P00985000 | 4/29/2024 7:02 PM | 985 | 141.80 | 200.30 | 204.90 | 0.00 | 0.00% | 3 | 10 | 77.34% |
| SMCI240510P00990000 | 5/1/2024 2:49 PM | 990 | 262.40 | 205.20 | 209.90 | 0.00 | 0.00% | 2 | 11 | 77.05% |
| SMCI240510P00995000 | 5/1/2024 7:02 PM | 995 | 227.02 | 210.20 | 214.90 | 0.00 | 0.00% | 3 | 8 | 78.42% |
| SMCI240510P01000000 | 5/3/2024 2:00 PM | 1000 | 204.68 | 215.70 | 219.50 | -41.62 | -16.90% | 1 | 68 | 81.69% |
| SMCI240510P01005000 | 4/29/2024 7:02 PM | 1005 | 156.10 | 220.10 | 224.80 | 0.00 | 0.00% | 1 | 2 | 76.66% |
| SMCI240510P01010000 | 5/2/2024 4:19 PM | 1010 | 278.25 | 225.00 | 229.80 | 0.00 | 0.00% | 1 | 19 | 74.61% |
| SMCI240510P01015000 | 4/29/2024 1:37 PM | 1015 | 194.10 | 230.10 | 234.80 | 0.00 | 0.00% | 5 | 12 | 79.30% |
| SMCI240510P01020000 | 4/30/2024 4:35 PM | 1020 | 182.00 | 235.20 | 239.70 | 0.00 | 0.00% | 5 | 11 | 80.57% |
| SMCI240510P01025000 | 5/1/2024 2:21 PM | 1025 | 297.96 | 240.10 | 244.80 | 0.00 | 0.00% | 16 | 3 | 81.84% |
| SMCI240510P01030000 | 5/2/2024 7:31 PM | 1030 | 276.60 | 245.20 | 249.60 | 0.00 | 0.00% | 1 | 5 | 79.69% |
| SMCI240510P01035000 | 4/19/2024 2:03 PM | 1035 | 222.70 | 250.00 | 254.70 | 0.00 | 0.00% | 2 | 44 | 75.78% |
| SMCI240510P01040000 | 4/25/2024 5:22 PM | 1040 | 263.27 | 255.00 | 259.70 | 0.00 | 0.00% | 2 | 0 | 76.95% |
| SMCI240510P01045000 | 4/19/2024 2:03 PM | 1045 | 231.20 | 260.00 | 264.70 | 0.00 | 0.00% | 2 | 0 | 78.13% |
| SMCI240510P01050000 | 5/3/2024 2:14 PM | 1050 | 263.50 | 265.50 | 269.30 | -28.12 | -9.64% | 1 | 8 | 84.57% |
| SMCI240510P01055000 | 4/29/2024 6:32 PM | 1055 | 188.41 | 270.00 | 274.70 | 0.00 | 0.00% | 2 | 1 | 80.47% |
| SMCI240510P01060000 | 4/30/2024 7:38 PM | 1060 | 213.83 | 275.00 | 279.70 | 0.00 | 0.00% | 1 | 1 | 81.64% |
| SMCI240510P01065000 | 4/29/2024 5:07 PM | 1065 | 204.80 | 280.00 | 284.60 | 0.00 | 0.00% | 1 | 0 | 62.50% |
| SMCI240510P01070000 | 4/29/2024 5:07 PM | 1070 | 209.10 | 284.90 | 289.60 | 0.00 | 0.00% | 1 | 0 | 135.90% |
| SMCI240510P01075000 | 5/1/2024 4:30 PM | 1075 | 339.80 | 289.90 | 294.50 | 0.00 | 0.00% | 2 | 1 | 136.40% |
| SMCI240510P01080000 | 4/19/2024 1:50 PM | 1080 | 244.90 | 295.00 | 299.60 | 0.00 | 0.00% | 1 | 0 | 68.75% |
| SMCI240510P01085000 | 4/30/2024 1:40 PM | 1085 | 213.97 | 300.00 | 304.60 | 0.00 | 0.00% | 4 | 1 | 68.75% |
| SMCI240510P01090000 | 5/2/2024 4:25 PM | 1090 | 352.80 | 305.50 | 309.50 | 0.00 | 0.00% | 1 | 1 | 101.07% |
| SMCI240510P01095000 | 5/1/2024 1:45 PM | 1095 | 350.50 | 309.90 | 314.60 | 0.00 | 0.00% | 1 | 0 | 143.80% |
| SMCI240510P01100000 | 4/30/2024 1:52 PM | 1100 | 223.60 | 315.60 | 319.20 | 0.00 | 0.00% | 1 | 0 | 96.48% |
| SMCI240510P01105000 | 5/1/2024 4:03 PM | 1105 | 388.06 | 320.00 | 324.60 | 0.00 | 0.00% | 3 | 0 | 68.75% |
| SMCI240510P01115000 | 5/1/2024 3:10 PM | 1115 | 409.32 | 329.90 | 334.60 | 0.00 | 0.00% | 1 | 0 | 149.90% |
| SMCI240510P01125000 | 4/23/2024 2:08 PM | 1125 | 361.00 | 339.80 | 344.50 | 0.00 | 0.00% | - | 0 | 151.73% |
| SMCI240510P01150000 | 4/29/2024 2:13 PM | 1150 | 297.90 | 365.40 | 369.10 | 0.00 | 0.00% | 2 | 0 | 153.81% |
| SMCI240510P01160000 | 5/1/2024 1:33 PM | 1160 | 409.00 | 374.30 | 379.50 | 0.00 | 0.00% | 1 | 0 | 161.87% |
| SMCI240510P01200000 | 4/17/2024 1:48 PM | 1200 | 240.43 | 415.40 | 419.10 | 0.00 | 0.00% | - | 0 | 167.41% |
Related Tickers
DELL Dell Technologies Inc.
125.10
+1.39%
ANET Arista Networks, Inc.
274.40
+4.79%
IONQ IonQ, Inc.
8.94
-0.67%
WDC Western Digital Corporation
70.95
+1.76%
LOGI Logitech International S.A.
82.09
+0.39%
PSTG Pure Storage, Inc.
52.24
+1.57%
RGTI Rigetti Computing, Inc.
1.4000
+6.87%
HPQ HP Inc.
28.18
+0.86%
QBTS D-Wave Quantum Inc.
1.4000
-3.45%
2382.TW Quanta Computer Inc.
256.50
-1.72%