NasdaqGS - Delayed Quote • USD
Super Micro Computer, Inc. (SMCI)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240426C00550000 | 4/24/2024 4:11 PM | 550 | 191.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SMCI240426C00560000 | 4/23/2024 4:24 PM | 560 | 200.00 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| SMCI240426C00570000 | 4/24/2024 4:11 PM | 570 | 172.50 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| SMCI240426C00580000 | 4/22/2024 3:48 PM | 580 | 121.80 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| SMCI240426C00590000 | 4/22/2024 3:48 PM | 590 | 112.45 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 0.00% |
| SMCI240426C00600000 | 4/24/2024 7:13 PM | 600 | 153.00 | 0.00 | 0.00 | 0.00 | 0.00% | 57 | 0 | 0.00% |
| SMCI240426C00610000 | 4/22/2024 4:41 PM | 610 | 101.60 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| SMCI240426C00615000 | 4/23/2024 2:25 PM | 615 | 168.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SMCI240426C00620000 | 4/24/2024 5:36 PM | 620 | 142.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SMCI240426C00625000 | 4/23/2024 5:32 PM | 625 | 125.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SMCI240426C00630000 | 4/24/2024 4:56 PM | 630 | 122.00 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| SMCI240426C00640000 | 3/12/2024 5:17 PM | 640 | 521.09 | 295.80 | 304.80 | 0.00 | 0.00% | - | 1 | 1,199.28% |
| SMCI240426C00650000 | 4/24/2024 4:44 PM | 650 | 95.50 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 0.00% |
| SMCI240426C00660000 | 4/24/2024 5:29 PM | 660 | 103.70 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| SMCI240426C00665000 | 4/24/2024 5:57 PM | 665 | 97.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| SMCI240426C00670000 | 4/24/2024 2:39 PM | 670 | 113.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SMCI240426C00675000 | 4/24/2024 3:58 PM | 675 | 74.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SMCI240426C00680000 | 4/24/2024 7:20 PM | 680 | 74.67 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| SMCI240426C00690000 | 4/24/2024 7:23 PM | 690 | 66.89 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 0.00% |
| SMCI240426C00695000 | 4/24/2024 6:08 PM | 695 | 64.50 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 0.00% |
| SMCI240426C00700000 | 4/24/2024 7:59 PM | 700 | 61.00 | 0.00 | 0.00 | 0.00 | 0.00% | 147 | 0 | 0.00% |
| SMCI240426C00705000 | 4/24/2024 7:18 PM | 705 | 54.20 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 0.00% |
| SMCI240426C00710000 | 4/24/2024 7:22 PM | 710 | 48.60 | 0.00 | 0.00 | 0.00 | 0.00% | 51 | 0 | 0.00% |
| SMCI240426C00715000 | 4/24/2024 5:05 PM | 715 | 47.30 | 0.00 | 0.00 | 0.00 | 0.00% | 62 | 0 | 0.00% |
| SMCI240426C00720000 | 4/24/2024 7:46 PM | 720 | 45.74 | 0.00 | 0.00 | 0.00 | 0.00% | 356 | 0 | 0.00% |
| SMCI240426C00725000 | 4/24/2024 7:53 PM | 725 | 43.80 | 0.00 | 0.00 | 0.00 | 0.00% | 88 | 0 | 0.00% |
| SMCI240426C00730000 | 4/24/2024 7:37 PM | 730 | 36.30 | 0.00 | 0.00 | 0.00 | 0.00% | 592 | 0 | 0.00% |
| SMCI240426C00735000 | 4/24/2024 7:45 PM | 735 | 36.70 | 0.00 | 0.00 | 0.00 | 0.00% | 131 | 0 | 0.00% |
| SMCI240426C00740000 | 4/24/2024 7:58 PM | 740 | 32.00 | 0.00 | 0.00 | 0.00 | 0.00% | 961 | 0 | 0.00% |
| SMCI240426C00745000 | 4/24/2024 7:57 PM | 745 | 28.30 | 0.00 | 0.00 | 0.00 | 0.00% | 584 | 0 | 0.00% |
| SMCI240426C00750000 | 4/24/2024 7:59 PM | 750 | 26.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2,810 | 0 | 0.00% |
| SMCI240426C00755000 | 4/24/2024 7:59 PM | 755 | 23.94 | 0.00 | 0.00 | 0.00 | 0.00% | 650 | 0 | 0.20% |
| SMCI240426C00760000 | 4/24/2024 7:59 PM | 760 | 21.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1,702 | 0 | 3.13% |
| SMCI240426C00765000 | 4/24/2024 7:59 PM | 765 | 19.37 | 0.00 | 0.00 | 0.00 | 0.00% | 796 | 0 | 3.13% |
| SMCI240426C00770000 | 4/24/2024 7:59 PM | 770 | 17.62 | 0.00 | 0.00 | 0.00 | 0.00% | 1,926 | 0 | 6.25% |
| SMCI240426C00775000 | 4/24/2024 7:58 PM | 775 | 15.50 | 0.00 | 0.00 | 0.00 | 0.00% | 843 | 0 | 6.25% |
| SMCI240426C00780000 | 4/24/2024 7:58 PM | 780 | 13.97 | 0.00 | 0.00 | 0.00 | 0.00% | 2,349 | 0 | 12.50% |
| SMCI240426C00785000 | 4/24/2024 7:57 PM | 785 | 12.40 | 0.00 | 0.00 | 0.00 | 0.00% | 994 | 0 | 12.50% |
| SMCI240426C00790000 | 4/24/2024 7:59 PM | 790 | 11.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1,474 | 0 | 12.50% |
| SMCI240426C00795000 | 4/24/2024 7:57 PM | 795 | 9.74 | 0.00 | 0.00 | 0.00 | 0.00% | 857 | 0 | 12.50% |
| SMCI240426C00800000 | 4/24/2024 7:59 PM | 800 | 8.87 | 0.00 | 0.00 | 0.00 | 0.00% | 6,934 | 0 | 12.50% |
| SMCI240426C00805000 | 4/24/2024 7:54 PM | 805 | 8.50 | 0.00 | 0.00 | 0.00 | 0.00% | 705 | 0 | 25.00% |
| SMCI240426C00810000 | 4/24/2024 7:58 PM | 810 | 6.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1,265 | 0 | 25.00% |
| SMCI240426C00815000 | 4/24/2024 7:59 PM | 815 | 6.41 | 0.00 | 0.00 | 0.00 | 0.00% | 715 | 0 | 25.00% |
| SMCI240426C00820000 | 4/24/2024 7:59 PM | 820 | 5.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1,457 | 0 | 25.00% |
| SMCI240426C00825000 | 4/24/2024 7:59 PM | 825 | 5.09 | 0.00 | 0.00 | 0.00 | 0.00% | 2,432 | 0 | 25.00% |
| SMCI240426C00830000 | 4/24/2024 7:59 PM | 830 | 4.50 | 0.00 | 0.00 | 0.00 | 0.00% | 955 | 0 | 25.00% |
| SMCI240426C00835000 | 4/24/2024 7:59 PM | 835 | 4.20 | 0.00 | 0.00 | 0.00 | 0.00% | 395 | 0 | 25.00% |
| SMCI240426C00840000 | 4/24/2024 7:56 PM | 840 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | 773 | 0 | 25.00% |
| SMCI240426C00845000 | 4/24/2024 7:59 PM | 845 | 3.20 | 0.00 | 0.00 | 0.00 | 0.00% | 404 | 0 | 25.00% |
| SMCI240426C00850000 | 4/24/2024 7:59 PM | 850 | 2.99 | 0.00 | 0.00 | 0.00 | 0.00% | 5,521 | 0 | 25.00% |
| SMCI240426C00855000 | 4/24/2024 7:58 PM | 855 | 2.70 | 0.00 | 0.00 | 0.00 | 0.00% | 648 | 0 | 25.00% |
| SMCI240426C00860000 | 4/24/2024 7:59 PM | 860 | 2.45 | 0.00 | 0.00 | 0.00 | 0.00% | 539 | 0 | 25.00% |
| SMCI240426C00865000 | 4/24/2024 7:59 PM | 865 | 2.30 | 0.00 | 0.00 | 0.00 | 0.00% | 454 | 0 | 50.00% |
| SMCI240426C00870000 | 4/24/2024 7:59 PM | 870 | 1.95 | 0.00 | 0.00 | 0.00 | 0.00% | 615 | 0 | 50.00% |
| SMCI240426C00875000 | 4/24/2024 7:51 PM | 875 | 2.10 | 0.00 | 0.00 | 0.00 | 0.00% | 402 | 0 | 50.00% |
| SMCI240426C00880000 | 4/24/2024 7:58 PM | 880 | 1.59 | 0.00 | 0.00 | 0.00 | 0.00% | 532 | 0 | 50.00% |
| SMCI240426C00885000 | 4/24/2024 7:58 PM | 885 | 1.45 | 0.00 | 0.00 | 0.00 | 0.00% | 190 | 0 | 50.00% |
| SMCI240426C00890000 | 4/24/2024 7:59 PM | 890 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | 581 | 0 | 50.00% |
| SMCI240426C00895000 | 4/24/2024 7:52 PM | 895 | 1.45 | 0.00 | 0.00 | 0.00 | 0.00% | 351 | 0 | 50.00% |
| SMCI240426C00897500 | 4/24/2024 7:59 PM | 897.5 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 88 | 0 | 50.00% |
| SMCI240426C00900000 | 4/24/2024 7:59 PM | 900 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 6,573 | 0 | 50.00% |
| SMCI240426C00902500 | 4/24/2024 7:56 PM | 902.5 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 175 | 0 | 50.00% |
| SMCI240426C00905000 | 4/24/2024 7:59 PM | 905 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 183 | 0 | 50.00% |
| SMCI240426C00907500 | 4/24/2024 7:49 PM | 907.5 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | 44 | 0 | 50.00% |
| SMCI240426C00910000 | 4/24/2024 7:59 PM | 910 | 0.99 | 0.00 | 0.00 | 0.00 | 0.00% | 237 | 0 | 50.00% |
| SMCI240426C00912500 | 4/24/2024 7:58 PM | 912.5 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 58 | 0 | 50.00% |
| SMCI240426C00915000 | 4/24/2024 7:57 PM | 915 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 262 | 0 | 50.00% |
| SMCI240426C00917500 | 4/24/2024 5:58 PM | 917.5 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 50.00% |
| SMCI240426C00920000 | 4/24/2024 7:59 PM | 920 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 143 | 0 | 50.00% |
| SMCI240426C00925000 | 4/24/2024 7:55 PM | 925 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 224 | 0 | 50.00% |
| SMCI240426C00930000 | 4/24/2024 7:53 PM | 930 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 148 | 0 | 50.00% |
| SMCI240426C00935000 | 4/24/2024 7:54 PM | 935 | 0.82 | 0.00 | 0.00 | 0.00 | 0.00% | 97 | 0 | 50.00% |
| SMCI240426C00940000 | 4/24/2024 7:53 PM | 940 | 0.74 | 0.00 | 0.00 | 0.00 | 0.00% | 101 | 0 | 50.00% |
| SMCI240426C00945000 | 4/24/2024 5:26 PM | 945 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 76 | 0 | 50.00% |
| SMCI240426C00950000 | 4/24/2024 7:59 PM | 950 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1,411 | 0 | 50.00% |
| SMCI240426C00955000 | 4/24/2024 4:20 PM | 955 | 0.53 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 50.00% |
| SMCI240426C00960000 | 4/24/2024 7:46 PM | 960 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 122 | 0 | 50.00% |
| SMCI240426C00965000 | 4/24/2024 5:51 PM | 965 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 50.00% |
| SMCI240426C00970000 | 4/24/2024 7:46 PM | 970 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 240 | 0 | 50.00% |
| SMCI240426C00975000 | 4/24/2024 6:26 PM | 975 | 0.43 | 0.00 | 0.00 | 0.00 | 0.00% | 94 | 0 | 50.00% |
| SMCI240426C00980000 | 4/24/2024 7:59 PM | 980 | 0.46 | 0.00 | 0.00 | 0.00 | 0.00% | 92 | 0 | 50.00% |
| SMCI240426C00985000 | 4/24/2024 7:43 PM | 985 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 56 | 0 | 50.00% |
| SMCI240426C00990000 | 4/24/2024 7:52 PM | 990 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 87 | 0 | 50.00% |
| SMCI240426C00995000 | 4/24/2024 6:02 PM | 995 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 65 | 0 | 50.00% |
| SMCI240426C01000000 | 4/24/2024 7:55 PM | 1000 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 2,429 | 0 | 50.00% |
| SMCI240426C01005000 | 4/24/2024 7:36 PM | 1005 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 155 | 0 | 50.00% |
| SMCI240426C01010000 | 4/24/2024 7:52 PM | 1010 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 0 | 50.00% |
| SMCI240426C01015000 | 4/24/2024 6:38 PM | 1015 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 66 | 0 | 50.00% |
| SMCI240426C01020000 | 4/24/2024 6:54 PM | 1020 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 207 | 0 | 50.00% |
| SMCI240426C01025000 | 4/24/2024 6:43 PM | 1025 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 50.00% |
| SMCI240426C01030000 | 4/24/2024 6:32 PM | 1030 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 46 | 0 | 50.00% |
| SMCI240426C01035000 | 4/24/2024 6:42 PM | 1035 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| SMCI240426C01040000 | 4/24/2024 7:44 PM | 1040 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 139 | 0 | 50.00% |
| SMCI240426C01045000 | 4/24/2024 5:38 PM | 1045 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 50.00% |
| SMCI240426C01050000 | 4/24/2024 7:53 PM | 1050 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 269 | 0 | 50.00% |
| SMCI240426C01055000 | 4/24/2024 5:10 PM | 1055 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 50.00% |
| SMCI240426C01060000 | 4/24/2024 6:30 PM | 1060 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 164 | 0 | 50.00% |
| SMCI240426C01065000 | 4/24/2024 7:55 PM | 1065 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 198 | 0 | 50.00% |
| SMCI240426C01070000 | 4/24/2024 6:32 PM | 1070 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 50.00% |
| SMCI240426C01075000 | 4/24/2024 7:12 PM | 1075 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 50.00% |
| SMCI240426C01080000 | 4/24/2024 7:02 PM | 1080 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 310 | 0 | 50.00% |
| SMCI240426C01085000 | 4/24/2024 3:54 PM | 1085 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 214 | 0 | 50.00% |
| SMCI240426C01090000 | 4/24/2024 6:30 PM | 1090 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 50.00% |
| SMCI240426C01095000 | 4/24/2024 7:37 PM | 1095 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 41 | 0 | 50.00% |
| SMCI240426C01100000 | 4/24/2024 7:48 PM | 1100 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 803 | 0 | 50.00% |
| SMCI240426C01105000 | 4/24/2024 5:10 PM | 1105 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| SMCI240426C01110000 | 4/24/2024 7:48 PM | 1110 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 50.00% |
| SMCI240426C01115000 | 4/24/2024 5:38 PM | 1115 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 50.00% |
| SMCI240426C01120000 | 4/24/2024 7:10 PM | 1120 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 50.00% |
| SMCI240426C01125000 | 4/24/2024 7:10 PM | 1125 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 50.00% |
| SMCI240426C01130000 | 4/24/2024 5:04 PM | 1130 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 0 | 50.00% |
| SMCI240426C01135000 | 4/24/2024 3:01 PM | 1135 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| SMCI240426C01140000 | 4/24/2024 4:51 PM | 1140 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| SMCI240426C01145000 | 4/24/2024 4:51 PM | 1145 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 50.00% |
| SMCI240426C01150000 | 4/24/2024 7:11 PM | 1150 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 88 | 0 | 50.00% |
| SMCI240426C01155000 | 4/24/2024 3:29 PM | 1155 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| SMCI240426C01160000 | 4/24/2024 4:56 PM | 1160 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 50.00% |
| SMCI240426C01165000 | 4/24/2024 7:08 PM | 1165 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| SMCI240426C01170000 | 4/24/2024 4:48 PM | 1170 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 80 | 0 | 50.00% |
| SMCI240426C01175000 | 4/23/2024 7:52 PM | 1175 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| SMCI240426C01180000 | 4/24/2024 2:03 PM | 1180 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| SMCI240426C01185000 | 4/24/2024 3:48 PM | 1185 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 50.00% |
| SMCI240426C01190000 | 4/24/2024 7:48 PM | 1190 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| SMCI240426C01195000 | 4/24/2024 3:25 PM | 1195 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| SMCI240426C01200000 | 4/24/2024 7:55 PM | 1200 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 154 | 0 | 50.00% |
| SMCI240426C01205000 | 4/24/2024 1:50 PM | 1205 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| SMCI240426C01210000 | 4/24/2024 6:01 PM | 1210 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 50.00% |
| SMCI240426C01215000 | 4/24/2024 3:30 PM | 1215 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 50.00% |
| SMCI240426C01220000 | 4/24/2024 1:41 PM | 1220 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| SMCI240426C01225000 | 4/24/2024 7:52 PM | 1225 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| SMCI240426C01230000 | 4/24/2024 3:11 PM | 1230 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| SMCI240426C01235000 | 4/22/2024 3:13 PM | 1235 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 50.00% |
| SMCI240426C01240000 | 4/24/2024 7:57 PM | 1240 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| SMCI240426C01245000 | 4/23/2024 2:26 PM | 1245 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| SMCI240426C01250000 | 4/24/2024 6:59 PM | 1250 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 330 | 0 | 50.00% |
| SMCI240426C01255000 | 4/24/2024 4:23 PM | 1255 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| SMCI240426C01260000 | 4/24/2024 6:50 PM | 1260 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 0 | 50.00% |
| SMCI240426C01270000 | 4/24/2024 7:18 PM | 1270 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 50.00% |
| SMCI240426C01280000 | 4/24/2024 7:18 PM | 1280 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 50.00% |
| SMCI240426C01290000 | 4/24/2024 7:23 PM | 1290 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 50.00% |
| SMCI240426C01300000 | 4/24/2024 6:49 PM | 1300 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 381 | 0 | 50.00% |
| SMCI240426C01310000 | 4/24/2024 6:17 PM | 1310 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 50.00% |
| SMCI240426C01320000 | 4/24/2024 2:57 PM | 1320 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 0 | 50.00% |
| SMCI240426C01330000 | 4/24/2024 2:44 PM | 1330 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 50.00% |
| SMCI240426C01340000 | 4/24/2024 1:30 PM | 1340 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| SMCI240426C01350000 | 4/24/2024 1:40 PM | 1350 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 100.00% |
| SMCI240426C01360000 | 4/23/2024 7:19 PM | 1360 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| SMCI240426C01370000 | 4/23/2024 7:38 PM | 1370 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| SMCI240426C01380000 | 4/23/2024 7:11 PM | 1380 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| SMCI240426C01390000 | 4/23/2024 7:50 PM | 1390 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| SMCI240426C01400000 | 4/24/2024 7:07 PM | 1400 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 50.00% |
| SMCI240426C01410000 | 4/23/2024 7:05 PM | 1410 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 82 | 0 | 50.00% |
| SMCI240426C01420000 | 4/23/2024 7:48 PM | 1420 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 91 | 0 | 50.00% |
| SMCI240426C01430000 | 4/24/2024 2:23 PM | 1430 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| SMCI240426C01440000 | 4/23/2024 7:47 PM | 1440 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 86 | 0 | 50.00% |
| SMCI240426C01450000 | 4/23/2024 6:53 PM | 1450 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 91 | 0 | 50.00% |
| SMCI240426C01460000 | 4/24/2024 2:15 PM | 1460 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| SMCI240426C01470000 | 4/23/2024 6:53 PM | 1470 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 85 | 0 | 50.00% |
| SMCI240426C01480000 | 4/19/2024 6:27 PM | 1480 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
| SMCI240426C01490000 | 4/19/2024 7:51 PM | 1490 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 50.00% |
| SMCI240426C01500000 | 4/24/2024 1:30 PM | 1500 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| SMCI240426C01510000 | 4/22/2024 1:44 PM | 1510 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| SMCI240426C01520000 | 4/19/2024 7:41 PM | 1520 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 50.00% |
| SMCI240426C01530000 | 4/18/2024 5:06 PM | 1530 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| SMCI240426C01540000 | 4/18/2024 7:46 PM | 1540 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 67 | 0 | 50.00% |
| SMCI240426C01550000 | 4/19/2024 5:05 PM | 1550 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| SMCI240426C01560000 | 4/19/2024 3:49 PM | 1560 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 50.00% |
| SMCI240426C01570000 | 4/19/2024 7:29 PM | 1570 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| SMCI240426C01580000 | 4/19/2024 7:29 PM | 1580 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 50.00% |
| SMCI240426C01590000 | 4/24/2024 1:54 PM | 1590 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| SMCI240426C01600000 | 4/24/2024 2:10 PM | 1600 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| SMCI240426C01610000 | 4/19/2024 5:44 PM | 1610 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 50.00% |
| SMCI240426C01620000 | 4/19/2024 1:31 PM | 1620 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| SMCI240426C01630000 | 4/16/2024 2:28 PM | 1630 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| SMCI240426C01640000 | 4/18/2024 2:55 PM | 1640 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| SMCI240426C01650000 | 4/18/2024 2:13 PM | 1650 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| SMCI240426C01660000 | 3/19/2024 2:21 PM | 1660 | 6.23 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 0 | 364.45% |
| SMCI240426C01670000 | 4/17/2024 1:30 PM | 1670 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| SMCI240426C01680000 | 4/8/2024 1:41 PM | 1680 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| SMCI240426C01690000 | 4/10/2024 2:18 PM | 1690 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| SMCI240426C01700000 | 4/22/2024 1:57 PM | 1700 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| SMCI240426C01710000 | 4/23/2024 2:45 PM | 1710 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| SMCI240426C01720000 | 4/19/2024 6:36 PM | 1720 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| SMCI240426C01730000 | 4/19/2024 1:54 PM | 1730 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| SMCI240426C01740000 | 4/17/2024 3:25 PM | 1740 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| SMCI240426C01750000 | 4/24/2024 7:43 PM | 1750 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| SMCI240426C01760000 | 3/26/2024 1:31 PM | 1760 | 12.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| SMCI240426C01770000 | 4/19/2024 7:16 PM | 1770 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| SMCI240426C01780000 | 3/19/2024 1:51 PM | 1780 | 4.65 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 2 | 402.73% |
| SMCI240426C01790000 | 4/18/2024 3:21 PM | 1790 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| SMCI240426C01800000 | 4/22/2024 7:42 PM | 1800 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| SMCI240426C01810000 | 4/17/2024 3:11 PM | 1810 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| SMCI240426C01820000 | 4/8/2024 2:12 PM | 1820 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| SMCI240426C01830000 | 4/17/2024 5:44 PM | 1830 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
| SMCI240426C01840000 | 4/24/2024 1:58 PM | 1840 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240426P00550000 | 4/24/2024 7:52 PM | 550 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 474 | 0 | 50.00% |
| SMCI240426P00560000 | 4/24/2024 7:14 PM | 560 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 50.00% |
| SMCI240426P00570000 | 4/24/2024 7:52 PM | 570 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 177 | 0 | 50.00% |
| SMCI240426P00580000 | 4/24/2024 7:59 PM | 580 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 113 | 0 | 50.00% |
| SMCI240426P00590000 | 4/24/2024 7:59 PM | 590 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 419 | 0 | 50.00% |
| SMCI240426P00600000 | 4/24/2024 7:59 PM | 600 | 0.46 | 0.00 | 0.00 | 0.00 | 0.00% | 1,664 | 0 | 50.00% |
| SMCI240426P00605000 | 4/24/2024 7:55 PM | 605 | 0.43 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 0 | 50.00% |
| SMCI240426P00610000 | 4/24/2024 6:45 PM | 610 | 0.66 | 0.00 | 0.00 | 0.00 | 0.00% | 329 | 0 | 50.00% |
| SMCI240426P00615000 | 4/24/2024 7:52 PM | 615 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 53 | 0 | 50.00% |
| SMCI240426P00620000 | 4/24/2024 7:56 PM | 620 | 0.63 | 0.00 | 0.00 | 0.00 | 0.00% | 385 | 0 | 50.00% |
| SMCI240426P00625000 | 4/24/2024 7:59 PM | 625 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 163 | 0 | 50.00% |
| SMCI240426P00630000 | 4/24/2024 7:58 PM | 630 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 198 | 0 | 50.00% |
| SMCI240426P00635000 | 4/24/2024 7:55 PM | 635 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 241 | 0 | 50.00% |
| SMCI240426P00640000 | 4/24/2024 7:56 PM | 640 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 239 | 0 | 50.00% |
| SMCI240426P00645000 | 4/24/2024 7:55 PM | 645 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 109 | 0 | 50.00% |
| SMCI240426P00650000 | 4/24/2024 7:59 PM | 650 | 1.35 | 0.00 | 0.00 | 0.00 | 0.00% | 2,885 | 0 | 50.00% |
| SMCI240426P00655000 | 4/24/2024 7:58 PM | 655 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 92 | 0 | 50.00% |
| SMCI240426P00660000 | 4/24/2024 7:59 PM | 660 | 1.75 | 0.00 | 0.00 | 0.00 | 0.00% | 384 | 0 | 50.00% |
| SMCI240426P00665000 | 4/24/2024 7:58 PM | 665 | 2.05 | 0.00 | 0.00 | 0.00 | 0.00% | 382 | 0 | 25.00% |
| SMCI240426P00670000 | 4/24/2024 7:59 PM | 670 | 2.20 | 0.00 | 0.00 | 0.00 | 0.00% | 859 | 0 | 25.00% |
| SMCI240426P00675000 | 4/24/2024 7:58 PM | 675 | 2.50 | 0.00 | 0.00 | 0.00 | 0.00% | 346 | 0 | 25.00% |
| SMCI240426P00680000 | 4/24/2024 7:59 PM | 680 | 2.92 | 0.00 | 0.00 | 0.00 | 0.00% | 1,143 | 0 | 25.00% |
| SMCI240426P00685000 | 4/24/2024 7:59 PM | 685 | 3.30 | 0.00 | 0.00 | 0.00 | 0.00% | 372 | 0 | 25.00% |
| SMCI240426P00690000 | 4/24/2024 7:59 PM | 690 | 3.85 | 0.00 | 0.00 | 0.00 | 0.00% | 922 | 0 | 25.00% |
| SMCI240426P00695000 | 4/24/2024 7:58 PM | 695 | 4.48 | 0.00 | 0.00 | 0.00 | 0.00% | 391 | 0 | 25.00% |
| SMCI240426P00700000 | 4/24/2024 7:59 PM | 700 | 5.19 | 0.00 | 0.00 | 0.00 | 0.00% | 5,821 | 0 | 25.00% |
| SMCI240426P00705000 | 4/24/2024 7:57 PM | 705 | 6.00 | 0.00 | 0.00 | 0.00 | 0.00% | 672 | 0 | 25.00% |
| SMCI240426P00710000 | 4/24/2024 7:59 PM | 710 | 7.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1,945 | 0 | 12.50% |
| SMCI240426P00715000 | 4/24/2024 7:59 PM | 715 | 8.30 | 0.00 | 0.00 | 0.00 | 0.00% | 636 | 0 | 12.50% |
| SMCI240426P00720000 | 4/24/2024 7:59 PM | 720 | 9.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1,046 | 0 | 12.50% |
| SMCI240426P00725000 | 4/24/2024 7:59 PM | 725 | 10.70 | 0.00 | 0.00 | 0.00 | 0.00% | 922 | 0 | 12.50% |
| SMCI240426P00730000 | 4/24/2024 7:59 PM | 730 | 11.90 | 0.00 | 0.00 | 0.00 | 0.00% | 881 | 0 | 12.50% |
| SMCI240426P00735000 | 4/24/2024 7:57 PM | 735 | 13.90 | 0.00 | 0.00 | 0.00 | 0.00% | 980 | 0 | 6.25% |
| SMCI240426P00740000 | 4/24/2024 7:59 PM | 740 | 15.84 | 0.00 | 0.00 | 0.00 | 0.00% | 3,187 | 0 | 6.25% |
| SMCI240426P00745000 | 4/24/2024 7:59 PM | 745 | 17.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2,119 | 0 | 3.13% |
| SMCI240426P00750000 | 4/24/2024 7:59 PM | 750 | 20.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5,977 | 0 | 1.56% |
| SMCI240426P00755000 | 4/24/2024 7:59 PM | 755 | 23.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1,082 | 0 | 0.00% |
| SMCI240426P00760000 | 4/24/2024 7:59 PM | 760 | 25.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2,272 | 0 | 0.00% |
| SMCI240426P00765000 | 4/24/2024 7:59 PM | 765 | 28.40 | 0.00 | 0.00 | 0.00 | 0.00% | 850 | 0 | 0.00% |
| SMCI240426P00770000 | 4/24/2024 7:59 PM | 770 | 31.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2,152 | 0 | 0.00% |
| SMCI240426P00775000 | 4/24/2024 7:59 PM | 775 | 33.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1,003 | 0 | 0.00% |
| SMCI240426P00780000 | 4/24/2024 7:56 PM | 780 | 37.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1,002 | 0 | 0.00% |
| SMCI240426P00785000 | 4/24/2024 7:59 PM | 785 | 41.07 | 0.00 | 0.00 | 0.00 | 0.00% | 435 | 0 | 0.00% |
| SMCI240426P00790000 | 4/24/2024 7:58 PM | 790 | 45.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1,327 | 0 | 0.00% |
| SMCI240426P00795000 | 4/24/2024 7:50 PM | 795 | 46.85 | 0.00 | 0.00 | 0.00 | 0.00% | 275 | 0 | 0.00% |
| SMCI240426P00800000 | 4/24/2024 7:55 PM | 800 | 50.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1,656 | 0 | 0.00% |
| SMCI240426P00805000 | 4/24/2024 6:41 PM | 805 | 64.00 | 0.00 | 0.00 | 0.00 | 0.00% | 146 | 0 | 0.00% |
| SMCI240426P00810000 | 4/24/2024 7:38 PM | 810 | 63.24 | 0.00 | 0.00 | 0.00 | 0.00% | 308 | 0 | 0.00% |
| SMCI240426P00815000 | 4/24/2024 4:14 PM | 815 | 78.06 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| SMCI240426P00820000 | 4/24/2024 7:23 PM | 820 | 72.60 | 0.00 | 0.00 | 0.00 | 0.00% | 171 | 0 | 0.00% |
| SMCI240426P00825000 | 4/24/2024 4:18 PM | 825 | 80.00 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 0 | 0.00% |
| SMCI240426P00830000 | 4/24/2024 6:52 PM | 830 | 88.50 | 0.00 | 0.00 | 0.00 | 0.00% | 87 | 0 | 0.00% |
| SMCI240426P00835000 | 4/24/2024 7:55 PM | 835 | 80.62 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 0.00% |
| SMCI240426P00840000 | 4/24/2024 7:50 PM | 840 | 84.85 | 0.00 | 0.00 | 0.00 | 0.00% | 78 | 0 | 0.00% |
| SMCI240426P00845000 | 4/24/2024 6:19 PM | 845 | 93.50 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 0.00% |
| SMCI240426P00850000 | 4/24/2024 7:53 PM | 850 | 93.22 | 0.00 | 0.00 | 0.00 | 0.00% | 113 | 0 | 0.00% |
| SMCI240426P00855000 | 4/24/2024 1:44 PM | 855 | 74.33 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| SMCI240426P00860000 | 4/24/2024 4:09 PM | 860 | 122.36 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| SMCI240426P00865000 | 4/24/2024 7:13 PM | 865 | 113.50 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 0.00% |
| SMCI240426P00870000 | 4/24/2024 7:54 PM | 870 | 113.06 | 0.00 | 0.00 | 0.00 | 0.00% | 48 | 0 | 0.00% |
| SMCI240426P00875000 | 4/24/2024 3:17 PM | 875 | 119.87 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| SMCI240426P00880000 | 4/24/2024 3:45 PM | 880 | 130.85 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| SMCI240426P00885000 | 4/24/2024 4:01 PM | 885 | 140.10 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| SMCI240426P00890000 | 4/24/2024 3:15 PM | 890 | 132.96 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| SMCI240426P00895000 | 4/24/2024 6:32 PM | 895 | 150.10 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| SMCI240426P00897500 | 4/24/2024 2:38 PM | 897.5 | 119.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SMCI240426P00900000 | 4/24/2024 7:58 PM | 900 | 145.38 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 0 | 0.00% |
| SMCI240426P00902500 | 4/24/2024 3:22 PM | 902.5 | 146.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SMCI240426P00905000 | 4/23/2024 5:51 PM | 905 | 148.51 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| SMCI240426P00907500 | 4/24/2024 4:54 PM | 907.5 | 157.60 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| SMCI240426P00910000 | 4/24/2024 3:22 PM | 910 | 153.00 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| SMCI240426P00912500 | 4/23/2024 7:41 PM | 912.5 | 148.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SMCI240426P00915000 | 4/24/2024 7:45 PM | 915 | 159.44 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| SMCI240426P00917500 | 4/22/2024 1:30 PM | 917.5 | 193.64 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SMCI240426P00920000 | 4/24/2024 2:36 PM | 920 | 146.90 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| SMCI240426P00925000 | 4/23/2024 6:08 PM | 925 | 161.15 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| SMCI240426P00930000 | 4/24/2024 4:52 PM | 930 | 181.50 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| SMCI240426P00935000 | 4/24/2024 4:07 PM | 935 | 195.38 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| SMCI240426P00940000 | 4/24/2024 7:48 PM | 940 | 180.78 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| SMCI240426P00945000 | 4/24/2024 7:38 PM | 945 | 190.00 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| SMCI240426P00950000 | 4/24/2024 7:54 PM | 950 | 191.51 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 0.00% |
| SMCI240426P00955000 | 4/22/2024 6:54 PM | 955 | 240.76 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| SMCI240426P00960000 | 4/24/2024 7:54 PM | 960 | 201.47 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| SMCI240426P00965000 | 4/24/2024 7:57 PM | 965 | 207.70 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 0 | 0.00% |
| SMCI240426P00970000 | 4/24/2024 7:57 PM | 970 | 212.70 | 0.00 | 0.00 | 0.00 | 0.00% | 111 | 0 | 0.00% |
| SMCI240426P00975000 | 4/24/2024 7:57 PM | 975 | 222.50 | 0.00 | 0.00 | 0.00 | 0.00% | 141 | 0 | 0.00% |
| SMCI240426P00980000 | 4/24/2024 7:57 PM | 980 | 222.70 | 0.00 | 0.00 | 0.00 | 0.00% | 240 | 0 | 0.00% |
| SMCI240426P00985000 | 4/24/2024 7:57 PM | 985 | 232.50 | 0.00 | 0.00 | 0.00 | 0.00% | 200 | 0 | 0.00% |
| SMCI240426P00990000 | 4/24/2024 7:57 PM | 990 | 237.40 | 0.00 | 0.00 | 0.00 | 0.00% | 200 | 0 | 0.00% |
| SMCI240426P00995000 | 4/24/2024 7:57 PM | 995 | 242.50 | 0.00 | 0.00 | 0.00 | 0.00% | 91 | 0 | 0.00% |
| SMCI240426P01000000 | 4/24/2024 7:57 PM | 1000 | 247.40 | 0.00 | 0.00 | 0.00 | 0.00% | 477 | 0 | 0.00% |
| SMCI240426P01005000 | 4/24/2024 7:57 PM | 1005 | 253.10 | 0.00 | 0.00 | 0.00 | 0.00% | 80 | 0 | 0.00% |
| SMCI240426P01010000 | 4/24/2024 7:57 PM | 1010 | 251.00 | 0.00 | 0.00 | 0.00 | 0.00% | 129 | 0 | 0.00% |
| SMCI240426P01015000 | 4/24/2024 7:57 PM | 1015 | 265.70 | 0.00 | 0.00 | 0.00 | 0.00% | 77 | 0 | 0.00% |
| SMCI240426P01020000 | 4/24/2024 7:57 PM | 1020 | 262.72 | 0.00 | 0.00 | 0.00 | 0.00% | 110 | 0 | 0.00% |
| SMCI240426P01025000 | 4/24/2024 7:57 PM | 1025 | 273.60 | 0.00 | 0.00 | 0.00 | 0.00% | 117 | 0 | 0.00% |
| SMCI240426P01030000 | 4/24/2024 7:57 PM | 1030 | 280.10 | 0.00 | 0.00 | 0.00 | 0.00% | 200 | 0 | 0.00% |
| SMCI240426P01035000 | 4/24/2024 7:57 PM | 1035 | 285.30 | 0.00 | 0.00 | 0.00 | 0.00% | 68 | 0 | 0.00% |
| SMCI240426P01040000 | 4/24/2024 7:57 PM | 1040 | 288.80 | 0.00 | 0.00 | 0.00 | 0.00% | 51 | 0 | 0.00% |
| SMCI240426P01045000 | 4/24/2024 7:57 PM | 1045 | 293.14 | 0.00 | 0.00 | 0.00 | 0.00% | 175 | 0 | 0.00% |
| SMCI240426P01050000 | 4/24/2024 7:57 PM | 1050 | 287.80 | 0.00 | 0.00 | 0.00 | 0.00% | 171 | 0 | 0.00% |
| SMCI240426P01055000 | 4/24/2024 7:57 PM | 1055 | 303.00 | 0.00 | 0.00 | 0.00 | 0.00% | 103 | 0 | 0.00% |
| SMCI240426P01060000 | 4/24/2024 7:57 PM | 1060 | 309.90 | 0.00 | 0.00 | 0.00 | 0.00% | 80 | 0 | 0.00% |
| SMCI240426P01065000 | 4/24/2024 7:57 PM | 1065 | 302.70 | 0.00 | 0.00 | 0.00 | 0.00% | 70 | 0 | 0.00% |
| SMCI240426P01070000 | 4/24/2024 7:57 PM | 1070 | 320.20 | 0.00 | 0.00 | 0.00 | 0.00% | 660 | 0 | 0.00% |
| SMCI240426P01075000 | 4/24/2024 7:57 PM | 1075 | 312.71 | 0.00 | 0.00 | 0.00 | 0.00% | 690 | 0 | 0.00% |
| SMCI240426P01080000 | 4/24/2024 6:23 PM | 1080 | 331.60 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| SMCI240426P01085000 | 4/24/2024 6:23 PM | 1085 | 324.50 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 0.00% |
| SMCI240426P01090000 | 4/24/2024 6:23 PM | 1090 | 341.70 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 0.00% |
| SMCI240426P01095000 | 4/24/2024 7:57 PM | 1095 | 332.70 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| SMCI240426P01100000 | 4/24/2024 6:33 PM | 1100 | 358.50 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 0.00% |
| SMCI240426P01105000 | 4/24/2024 7:57 PM | 1105 | 342.60 | 0.00 | 0.00 | 0.00 | 0.00% | 71 | 0 | 0.00% |
| SMCI240426P01110000 | 4/16/2024 7:51 PM | 1110 | 150.00 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| SMCI240426P01115000 | 4/24/2024 6:23 PM | 1115 | 364.13 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SMCI240426P01120000 | 4/24/2024 6:23 PM | 1120 | 372.20 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 0.00% |
| SMCI240426P01125000 | 4/19/2024 7:02 PM | 1125 | 404.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SMCI240426P01130000 | 4/24/2024 7:57 PM | 1130 | 381.40 | 0.00 | 0.00 | 0.00 | 0.00% | 130 | 0 | 0.00% |
| SMCI240426P01135000 | 3/28/2024 6:19 PM | 1135 | 175.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SMCI240426P01140000 | 4/22/2024 6:19 PM | 1140 | 421.10 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| SMCI240426P01145000 | 4/1/2024 2:59 PM | 1145 | 153.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SMCI240426P01150000 | 4/17/2024 2:03 PM | 1150 | 183.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SMCI240426P01155000 | 4/19/2024 2:23 PM | 1155 | 360.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SMCI240426P01160000 | 4/18/2024 3:44 PM | 1160 | 199.30 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| SMCI240426P01165000 | 4/22/2024 4:55 PM | 1165 | 460.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SMCI240426P01170000 | 3/8/2024 4:15 PM | 1170 | 165.10 | 229.80 | 241.40 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| SMCI240426P01175000 | 3/28/2024 5:12 PM | 1175 | 203.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SMCI240426P01180000 | 3/14/2024 1:48 PM | 1180 | 156.00 | 280.30 | 290.90 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| SMCI240426P01190000 | 4/17/2024 1:48 PM | 1190 | 198.50 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| SMCI240426P01195000 | 4/16/2024 2:07 PM | 1195 | 275.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| SMCI240426P01200000 | 4/19/2024 4:00 PM | 1200 | 437.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SMCI240426P01215000 | 4/1/2024 2:25 PM | 1215 | 193.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SMCI240426P01240000 | 3/26/2024 7:31 PM | 1240 | 245.74 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SMCI240426P01245000 | 4/16/2024 5:54 PM | 1245 | 323.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| SMCI240426P01250000 | 3/25/2024 7:57 PM | 1250 | 251.53 | 488.00 | 499.30 | 0.00 | 0.00% | - | 0 | 381.54% |
| SMCI240426P01290000 | 4/16/2024 2:55 PM | 1290 | 373.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| SMCI240426P01300000 | 4/11/2024 3:54 PM | 1300 | 365.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| SMCI240426P01340000 | 4/9/2024 1:54 PM | 1340 | 423.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SMCI240426P01400000 | 4/9/2024 1:32 PM | 1400 | 477.22 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| SMCI240426P01600000 | 3/27/2024 1:54 PM | 1600 | 600.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SMCI240426P01690000 | 3/11/2024 3:46 PM | 1690 | 624.50 | 773.60 | 788.10 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SMCI240426P01700000 | 3/13/2024 1:31 PM | 1700 | 592.00 | 786.90 | 801.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
DELL Dell Technologies Inc.
120.20
-0.36%
ANET Arista Networks, Inc.
254.77
+1.43%
IONQ IonQ, Inc.
8.20
+2.89%
WDC Western Digital Corporation
69.55
-0.53%
STX Seagate Technology Holdings plc
87.11
+0.67%
CAN Canaan Inc.
0.9914
+4.24%
PSTG Pure Storage, Inc.
50.65
-2.22%
RGTI Rigetti Computing, Inc.
1.1500
-3.36%
2382.TW Quanta Computer Inc.
255.50
-1.92%
3231.TW Wistron Corporation
113.00
-2.16%