NasdaqGS - Nasdaq Real Time Price • USD
Super Micro Computer, Inc. (SMCI)
As of 10:14 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240419C00210000 | 4/18/2024 5:21 PM | 210 | 733.36 | 630.00 | 639.40 | 0.00 | 0.00% | 70 | 3 | 2,558.69% |
| SMCI240419C00220000 | 2/22/2024 2:31 PM | 220 | 628.30 | 747.40 | 761.60 | 0.00 | 0.00% | 1 | 1 | 5,820.17% |
| SMCI240419C00240000 | 4/1/2024 4:56 PM | 240 | 813.92 | 605.90 | 614.60 | 0.00 | 0.00% | 1 | 5 | 2,432.08% |
| SMCI240419C00250000 | 2/20/2024 2:41 PM | 250 | 491.00 | 716.80 | 730.80 | 0.00 | 0.00% | - | 1 | 4,976.86% |
| SMCI240419C00260000 | 3/15/2024 4:15 PM | 260 | 842.09 | 635.60 | 642.50 | 0.00 | 0.00% | - | 10 | 3,193.46% |
| SMCI240419C00270000 | 3/15/2024 4:10 PM | 270 | 832.37 | 625.70 | 632.50 | 0.00 | 0.00% | - | 4 | 3,092.36% |
| SMCI240419C00280000 | 4/15/2024 5:26 PM | 280 | 620.81 | 565.80 | 575.30 | 0.00 | 0.00% | 2 | 1 | 2,151.98% |
| SMCI240419C00300000 | 3/6/2024 5:55 PM | 300 | 848.87 | 644.20 | 652.50 | 0.00 | 0.00% | 1 | 3 | 3,635.13% |
| SMCI240419C00310000 | 3/5/2024 2:39 PM | 310 | 731.90 | 706.80 | 717.90 | 0.00 | 0.00% | 1 | 1 | 4,968.65% |
| SMCI240419C00320000 | 2/29/2024 2:36 PM | 320 | 560.60 | 684.80 | 699.30 | 0.00 | 0.00% | 1 | 3 | 4,560.60% |
| SMCI240419C00330000 | 3/13/2024 2:04 PM | 330 | 840.20 | 570.70 | 575.60 | 0.00 | 0.00% | 1 | 2 | 2,641.19% |
| SMCI240419C00340000 | 4/10/2024 2:16 PM | 340 | 562.00 | 501.70 | 510.80 | 0.00 | 0.00% | 1 | 1 | 1,739.28% |
| SMCI240419C00350000 | 3/4/2024 5:05 PM | 350 | 799.00 | 662.80 | 671.20 | 0.00 | 0.00% | 3 | 25 | 4,208.45% |
| SMCI240419C00360000 | 2/22/2024 2:35 PM | 360 | 499.20 | 608.50 | 622.50 | 0.00 | 0.00% | 1 | 7 | 3,426.03% |
| SMCI240419C00370000 | 2/7/2024 3:18 PM | 370 | 329.50 | 767.00 | 780.50 | 0.00 | 0.00% | 1 | 1 | 7,232.91% |
| SMCI240419C00380000 | 4/5/2024 2:04 PM | 380 | 584.69 | 463.10 | 472.70 | 0.00 | 0.00% | 1 | 3 | 1,577.27% |
| SMCI240419C00390000 | 4/18/2024 7:42 PM | 390 | 548.15 | 455.80 | 464.70 | 0.00 | 0.00% | 1 | 24 | 1,566.26% |
| SMCI240419C00400000 | 4/15/2024 2:12 PM | 400 | 521.10 | 443.10 | 452.10 | 0.00 | 0.00% | 3 | 12 | 1,487.38% |
| SMCI240419C00410000 | 2/23/2024 2:53 PM | 410 | 494.44 | 558.90 | 572.00 | 0.00 | 0.00% | 1 | 2 | 2,984.35% |
| SMCI240419C00420000 | 4/5/2024 1:53 PM | 420 | 544.31 | 419.90 | 429.30 | 0.00 | 0.00% | 2 | 10 | 1,366.92% |
| SMCI240419C00430000 | 4/1/2024 1:36 PM | 430 | 598.85 | 410.00 | 419.40 | 0.00 | 0.00% | 2 | 8 | 1,330.10% |
| SMCI240419C00440000 | 2/22/2024 2:53 PM | 440 | 438.30 | 529.00 | 543.30 | 0.00 | 0.00% | 1 | 4 | 2,768.38% |
| SMCI240419C00450000 | 4/18/2024 4:08 PM | 450 | 509.54 | 390.20 | 399.20 | 0.00 | 0.00% | 1 | 7 | 1,256.57% |
| SMCI240419C00460000 | 4/15/2024 1:49 PM | 460 | 453.15 | 382.50 | 390.90 | 0.00 | 0.00% | 1 | 4 | 1,245.22% |
| SMCI240419C00470000 | 4/2/2024 2:20 PM | 470 | 519.00 | 370.10 | 379.30 | 0.00 | 0.00% | 1 | 10 | 1,186.30% |
| SMCI240419C00480000 | 3/12/2024 2:09 PM | 480 | 649.77 | 456.00 | 464.80 | 0.00 | 0.00% | 1 | 44 | 2,140.17% |
| SMCI240419C00490000 | 4/5/2024 5:57 PM | 490 | 454.12 | 351.40 | 359.90 | 0.00 | 0.00% | 1 | 30 | 1,129.76% |
| SMCI240419C00500000 | 4/19/2024 1:47 PM | 500 | 370.00 | 342.40 | 350.90 | -43.88 | -10.60% | 1 | 269 | 1,107.92% |
| SMCI240419C00510000 | 4/8/2024 6:43 PM | 510 | 422.64 | 333.80 | 343.80 | 0.00 | 0.00% | 2 | 231 | 1,098.49% |
| SMCI240419C00520000 | 4/16/2024 1:34 PM | 520 | 391.51 | 320.30 | 329.50 | 0.00 | 0.00% | 5 | 60 | 1,024.87% |
| SMCI240419C00530000 | 4/17/2024 7:40 PM | 530 | 428.71 | 314.80 | 322.20 | 0.00 | 0.00% | 42 | 93 | 1,031.20% |
| SMCI240419C00540000 | 4/17/2024 3:40 PM | 540 | 428.30 | 300.60 | 309.50 | 0.00 | 0.00% | 1 | 53 | 964.94% |
| SMCI240419C00550000 | 4/18/2024 5:38 PM | 550 | 391.87 | 292.60 | 302.30 | 0.00 | 0.00% | 1 | 179 | 958.86% |
| SMCI240419C00560000 | 4/10/2024 1:37 PM | 560 | 345.10 | 287.10 | 296.90 | 0.00 | 0.00% | 1 | 77 | 972.49% |
| SMCI240419C00570000 | 4/12/2024 6:10 PM | 570 | 333.81 | 272.70 | 282.30 | 0.00 | 0.00% | 1 | 30 | 899.66% |
| SMCI240419C00580000 | 4/12/2024 2:02 PM | 580 | 321.38 | 267.00 | 274.60 | 0.00 | 0.00% | 2 | 72 | 900.96% |
| SMCI240419C00590000 | 4/12/2024 1:38 PM | 590 | 317.21 | 253.80 | 263.00 | 0.00 | 0.00% | 1 | 48 | 849.83% |
| SMCI240419C00600000 | 4/18/2024 5:40 PM | 600 | 342.75 | 243.00 | 248.30 | 0.00 | 0.00% | 2 | 204 | 796.53% |
| SMCI240419C00605000 | 4/10/2024 2:23 PM | 605 | 294.60 | 237.60 | 245.90 | 0.00 | 0.00% | - | 2 | 792.38% |
| SMCI240419C00610000 | 4/16/2024 4:42 PM | 610 | 310.00 | 232.20 | 240.30 | 0.00 | 0.00% | 1 | 103 | 774.02% |
| SMCI240419C00620000 | 4/16/2024 1:50 PM | 620 | 294.85 | 224.90 | 234.80 | 0.00 | 0.00% | 2 | 171 | 777.27% |
| SMCI240419C00630000 | 4/18/2024 4:40 PM | 630 | 332.53 | 210.20 | 219.30 | 0.00 | 0.00% | 1 | 41 | 706.32% |
| SMCI240419C00640000 | 4/16/2024 5:52 PM | 640 | 276.80 | 207.10 | 215.30 | 0.00 | 0.00% | 1 | 101 | 732.59% |
| SMCI240419C00650000 | 4/11/2024 6:43 PM | 650 | 279.60 | 192.70 | 200.80 | 0.00 | 0.00% | 1 | 275 | 669.17% |
| SMCI240419C00660000 | 4/18/2024 2:25 PM | 660 | 288.83 | 183.60 | 193.00 | 0.00 | 0.00% | 1 | 47 | 654.66% |
| SMCI240419C00670000 | 4/18/2024 1:48 PM | 670 | 267.63 | 170.40 | 179.20 | 0.00 | 0.00% | 1 | 18 | 600.60% |
| SMCI240419C00680000 | 4/18/2024 1:48 PM | 680 | 257.28 | 163.20 | 171.90 | 0.00 | 0.00% | 1 | 85 | 595.42% |
| SMCI240419C00690000 | 4/16/2024 1:32 PM | 690 | 216.00 | 156.00 | 164.30 | 0.00 | 0.00% | 1 | 7 | 588.17% |
| SMCI240419C00700000 | 4/18/2024 7:45 PM | 700 | 168.22 | 144.80 | 152.10 | -68.78 | -29.02% | 1 | 724 | 549.05% |
| SMCI240419C00710000 | 4/11/2024 1:33 PM | 710 | 214.20 | 133.40 | 141.80 | 0.00 | 0.00% | 1 | 184 | 516.47% |
| SMCI240419C00715000 | 4/10/2024 1:46 PM | 715 | 185.20 | 131.90 | 138.70 | 0.00 | 0.00% | - | 5 | 522.23% |
| SMCI240419C00720000 | 4/15/2024 1:30 PM | 720 | 194.49 | 121.00 | 129.10 | 0.00 | 0.00% | 5 | 103 | 472.22% |
| SMCI240419C00730000 | 4/18/2024 3:11 PM | 730 | 236.02 | 112.20 | 119.30 | 0.00 | 0.00% | 30 | 105 | 450.90% |
| SMCI240419C00740000 | 4/18/2024 7:56 PM | 740 | 185.40 | 102.00 | 109.50 | 0.00 | 0.00% | 1 | 71 | 424.55% |
| SMCI240419C00750000 | 4/19/2024 1:51 PM | 750 | 98.35 | 95.60 | 103.00 | -157.46 | -61.55% | 11 | 151 | 421.23% |
| SMCI240419C00755000 | 4/15/2024 1:55 PM | 755 | 171.00 | 88.30 | 96.00 | 0.00 | 0.00% | 1 | 2 | 393.68% |
| SMCI240419C00760000 | 4/18/2024 4:45 PM | 760 | 197.70 | 84.60 | 91.00 | 0.00 | 0.00% | 3 | 90 | 384.28% |
| SMCI240419C00770000 | 4/16/2024 2:08 PM | 770 | 157.90 | 74.00 | 77.70 | 0.00 | 0.00% | 6 | 70 | 344.47% |
| SMCI240419C00780000 | 4/18/2024 4:11 PM | 780 | 181.66 | 66.10 | 72.90 | 0.00 | 0.00% | 1 | 82 | 339.12% |
| SMCI240419C00785000 | 4/15/2024 1:38 PM | 785 | 125.30 | 57.60 | 62.80 | 0.00 | 0.00% | 1 | 1 | 298.41% |
| SMCI240419C00790000 | 4/19/2024 1:31 PM | 790 | 86.00 | 55.60 | 61.00 | -132.07 | -60.56% | 1 | 241 | 302.82% |
| SMCI240419C00795000 | 4/12/2024 7:17 PM | 795 | 110.14 | 51.80 | 56.10 | 0.00 | 0.00% | 3 | 6 | 291.93% |
| SMCI240419C00800000 | 4/19/2024 1:57 PM | 800 | 48.00 | 45.10 | 47.90 | -91.41 | -66.52% | 45 | 370 | 262.11% |
| SMCI240419C00805000 | 4/18/2024 4:05 PM | 805 | 156.37 | 40.20 | 45.50 | 0.00 | 0.00% | 2 | 4 | 254.72% |
| SMCI240419C00810000 | 4/19/2024 1:56 PM | 810 | 39.00 | 35.90 | 41.50 | -90.92 | -69.98% | 19 | 69 | 243.86% |
| SMCI240419C00815000 | 4/19/2024 1:51 PM | 815 | 34.98 | 30.90 | 37.40 | -64.02 | -64.67% | 2 | 16 | 230.05% |
| SMCI240419C00820000 | 4/19/2024 1:31 PM | 820 | 45.00 | 27.20 | 32.50 | -71.82 | -61.48% | 26 | 90 | 217.08% |
| SMCI240419C00825000 | 4/19/2024 1:53 PM | 825 | 31.50 | 24.50 | 30.70 | -113.90 | -78.34% | 15 | 19 | 215.67% |
| SMCI240419C00830000 | 4/19/2024 1:55 PM | 830 | 25.00 | 20.40 | 24.20 | -86.00 | -77.48% | 25 | 304 | 194.98% |
| SMCI240419C00835000 | 4/19/2024 1:52 PM | 835 | 18.50 | 20.50 | 25.00 | -124.20 | -87.04% | 2 | 9 | 208.72% |
| SMCI240419C00840000 | 4/19/2024 1:53 PM | 840 | 20.00 | 14.00 | 16.90 | -98.20 | -83.08% | 60 | 87 | 172.92% |
| SMCI240419C00845000 | 4/19/2024 1:56 PM | 845 | 11.93 | 11.20 | 13.60 | -112.37 | -90.35% | 149 | 16 | 162.17% |
| SMCI240419C00850000 | 4/19/2024 1:57 PM | 850 | 11.60 | 9.00 | 10.00 | -76.32 | -87.10% | 472 | 147 | 150.59% |
| SMCI240419C00855000 | 4/19/2024 1:56 PM | 855 | 8.02 | 8.50 | 9.70 | -108.83 | -93.14% | 149 | 17 | 156.03% |
| SMCI240419C00860000 | 4/19/2024 1:57 PM | 860 | 7.50 | 7.00 | 8.50 | -74.76 | -90.66% | 1,081 | 264 | 153.55% |
| SMCI240419C00865000 | 4/19/2024 1:57 PM | 865 | 6.10 | 4.60 | 6.10 | -71.90 | -93.38% | 244 | 25 | 140.45% |
| SMCI240419C00870000 | 4/19/2024 1:57 PM | 870 | 4.80 | 4.10 | 5.50 | -60.20 | -92.62% | 882 | 343 | 142.27% |
| SMCI240419C00875000 | 4/19/2024 1:56 PM | 875 | 3.20 | 3.00 | 3.40 | -69.70 | -95.87% | 938 | 114 | 131.74% |
| SMCI240419C00880000 | 4/19/2024 1:57 PM | 880 | 2.35 | 2.10 | 3.10 | -58.45 | -96.13% | 1,773 | 194 | 130.42% |
| SMCI240419C00885000 | 4/19/2024 1:56 PM | 885 | 2.00 | 1.70 | 2.10 | -62.22 | -96.89% | 544 | 54 | 126.15% |
| SMCI240419C00890000 | 4/19/2024 1:57 PM | 890 | 1.75 | 1.45 | 1.70 | -53.75 | -97.29% | 745 | 223 | 126.22% |
| SMCI240419C00895000 | 4/19/2024 1:57 PM | 895 | 1.40 | 1.20 | 1.55 | -50.95 | -97.70% | 432 | 96 | 127.78% |
| SMCI240419C00900000 | 4/19/2024 1:57 PM | 900 | 1.20 | 0.95 | 1.10 | -38.45 | -96.75% | 3,079 | 768 | 125.34% |
| SMCI240419C00905000 | 4/19/2024 1:57 PM | 905 | 0.80 | 0.75 | 0.95 | -39.90 | -97.96% | 385 | 135 | 125.73% |
| SMCI240419C00910000 | 4/19/2024 1:56 PM | 910 | 0.82 | 0.80 | 0.90 | -34.18 | -97.43% | 443 | 664 | 130.52% |
| SMCI240419C00912500 | 4/19/2024 1:57 PM | 912.5 | 0.75 | 0.60 | 0.80 | -34.65 | -97.88% | 216 | 93 | 128.37% |
| SMCI240419C00915000 | 4/19/2024 1:55 PM | 915 | 0.75 | 0.55 | 0.90 | -28.95 | -97.47% | 212 | 250 | 131.45% |
| SMCI240419C00917500 | 4/19/2024 1:56 PM | 917.5 | 0.50 | 0.45 | 0.60 | -28.60 | -98.28% | 78 | 97 | 126.76% |
| SMCI240419C00920000 | 4/19/2024 1:56 PM | 920 | 0.40 | 0.45 | 0.60 | -27.02 | -98.36% | 473 | 523 | 128.91% |
| SMCI240419C00922500 | 4/19/2024 1:52 PM | 922.5 | 0.40 | 0.30 | 0.55 | -28.61 | -98.62% | 59 | 86 | 126.86% |
| SMCI240419C00925000 | 4/19/2024 1:53 PM | 925 | 0.70 | 0.35 | 0.55 | -25.30 | -97.31% | 493 | 272 | 130.08% |
| SMCI240419C00927500 | 4/19/2024 1:54 PM | 927.5 | 0.49 | 0.30 | 0.55 | -23.81 | -97.98% | 53 | 69 | 131.06% |
| SMCI240419C00930000 | 4/19/2024 1:57 PM | 930 | 0.30 | 0.30 | 0.50 | -22.70 | -97.84% | 387 | 544 | 131.93% |
| SMCI240419C00932500 | 4/19/2024 1:55 PM | 932.5 | 0.40 | 0.25 | 0.45 | -21.80 | -98.20% | 72 | 135 | 131.45% |
| SMCI240419C00935000 | 4/19/2024 1:56 PM | 935 | 0.21 | 0.20 | 0.35 | -20.01 | -98.96% | 86 | 317 | 129.10% |
| SMCI240419C00937500 | 4/19/2024 1:39 PM | 937.5 | 1.00 | 0.20 | 0.40 | -18.60 | -94.90% | 24 | 99 | 132.62% |
| SMCI240419C00940000 | 4/19/2024 1:57 PM | 940 | 0.25 | 0.20 | 0.30 | -18.45 | -98.66% | 264 | 484 | 131.25% |
| SMCI240419C00942500 | 4/19/2024 1:52 PM | 942.5 | 0.40 | 0.20 | 0.30 | -17.10 | -97.71% | 31 | 144 | 133.20% |
| SMCI240419C00945000 | 4/19/2024 1:52 PM | 945 | 0.25 | 0.15 | 0.25 | -16.85 | -98.54% | 35 | 339 | 131.25% |
| SMCI240419C00947500 | 4/19/2024 1:34 PM | 947.5 | 1.65 | 0.15 | 0.30 | -14.65 | -89.88% | 7 | 123 | 135.16% |
| SMCI240419C00950000 | 4/19/2024 1:57 PM | 950 | 0.25 | 0.10 | 0.25 | -14.75 | -98.66% | 621 | 1,219 | 132.81% |
| SMCI240419C00952500 | 4/19/2024 1:48 PM | 952.5 | 0.20 | 0.15 | 0.30 | -14.70 | -98.66% | 31 | 97 | 138.87% |
| SMCI240419C00955000 | 4/19/2024 1:45 PM | 955 | 0.17 | 0.10 | 0.30 | -13.33 | -98.74% | 116 | 229 | 138.67% |
| SMCI240419C00957500 | 4/19/2024 1:54 PM | 957.5 | 0.20 | 0.10 | 0.25 | -12.77 | -98.46% | 27 | 188 | 138.28% |
| SMCI240419C00960000 | 4/19/2024 1:52 PM | 960 | 0.20 | 0.10 | 0.20 | -12.21 | -98.39% | 252 | 651 | 137.50% |
| SMCI240419C00962500 | 4/19/2024 1:48 PM | 962.5 | 0.14 | 0.05 | 0.25 | -13.11 | -98.94% | 10 | 128 | 139.26% |
| SMCI240419C00965000 | 4/19/2024 1:56 PM | 965 | 0.13 | 0.05 | 0.25 | -10.47 | -98.13% | 77 | 351 | 141.02% |
| SMCI240419C00967500 | 4/19/2024 1:55 PM | 967.5 | 0.15 | 0.00 | 0.25 | -9.85 | -98.50% | 40 | 76 | 139.84% |
| SMCI240419C00970000 | 4/19/2024 1:50 PM | 970 | 0.15 | 0.10 | 0.25 | -9.55 | -98.45% | 104 | 449 | 147.27% |
| SMCI240419C00972500 | 4/19/2024 1:54 PM | 972.5 | 0.18 | 0.10 | 0.20 | -8.82 | -98.00% | 41 | 78 | 146.29% |
| SMCI240419C00975000 | 4/19/2024 1:50 PM | 975 | 0.15 | 0.15 | 0.20 | -8.75 | -98.31% | 193 | 597 | 150.78% |
| SMCI240419C00977500 | 4/19/2024 1:47 PM | 977.5 | 0.20 | 0.05 | 0.20 | -7.93 | -97.54% | 15 | 109 | 146.68% |
| SMCI240419C00980000 | 4/19/2024 1:56 PM | 980 | 0.12 | 0.10 | 0.15 | -7.78 | -98.11% | 144 | 850 | 148.44% |
| SMCI240419C00982500 | 4/19/2024 1:56 PM | 982.5 | 0.10 | 0.10 | 0.15 | -7.00 | -97.90% | 15 | 163 | 150.00% |
| SMCI240419C00985000 | 4/19/2024 1:54 PM | 985 | 0.12 | 0.05 | 0.10 | -6.88 | -98.29% | 134 | 592 | 143.75% |
| SMCI240419C00987500 | 4/19/2024 1:43 PM | 987.5 | 0.05 | 0.05 | 0.20 | -6.70 | -99.26% | 8 | 157 | 153.32% |
| SMCI240419C00990000 | 4/19/2024 1:53 PM | 990 | 0.10 | 0.05 | 0.15 | -6.40 | -98.46% | 115 | 1,514 | 151.17% |
| SMCI240419C00992500 | 4/19/2024 1:50 PM | 992.5 | 0.11 | 0.05 | 0.45 | -5.79 | -98.14% | 3 | 154 | 169.92% |
| SMCI240419C00995000 | 4/19/2024 1:50 PM | 995 | 0.08 | 0.05 | 0.15 | -5.35 | -99.07% | 30 | 293 | 154.69% |
| SMCI240419C00997500 | 4/19/2024 1:48 PM | 997.5 | 0.05 | 0.05 | 0.15 | -5.45 | -99.09% | 16 | 163 | 156.25% |
| SMCI240419C01000000 | 4/19/2024 1:57 PM | 1000 | 0.05 | 0.05 | 0.15 | -4.95 | -99.00% | 1,068 | 4,261 | 157.81% |
| SMCI240419C01002500 | 4/19/2024 1:49 PM | 1002.5 | 0.15 | 0.05 | 0.20 | -4.55 | -96.81% | 35 | 206 | 163.28% |
| SMCI240419C01005000 | 4/19/2024 1:56 PM | 1005 | 0.06 | 0.05 | 0.10 | -4.84 | -98.37% | 51 | 411 | 156.25% |
| SMCI240419C01010000 | 4/19/2024 1:53 PM | 1010 | 0.10 | 0.05 | 0.15 | -3.93 | -97.52% | 308 | 928 | 164.06% |
| SMCI240419C01015000 | 4/19/2024 1:50 PM | 1015 | 0.06 | 0.05 | 0.10 | -3.44 | -97.73% | 91 | 929 | 162.50% |
| SMCI240419C01020000 | 4/19/2024 1:52 PM | 1020 | 0.06 | 0.05 | 0.35 | -3.44 | -98.29% | 345 | 2,620 | 183.98% |
| SMCI240419C01025000 | 4/19/2024 1:52 PM | 1025 | 0.10 | 0.05 | 0.10 | -2.96 | -96.73% | 110 | 738 | 168.36% |
| SMCI240419C01030000 | 4/19/2024 1:56 PM | 1030 | 0.05 | 0.05 | 0.20 | -2.50 | -95.06% | 104 | 1,247 | 180.86% |
| SMCI240419C01035000 | 4/19/2024 1:50 PM | 1035 | 0.05 | 0.00 | 0.40 | -2.45 | -98.00% | 31 | 518 | 193.75% |
| SMCI240419C01040000 | 4/19/2024 1:50 PM | 1040 | 0.11 | 0.05 | 0.15 | -2.21 | -97.79% | 66 | 1,794 | 182.81% |
| SMCI240419C01045000 | 4/19/2024 1:55 PM | 1045 | 0.10 | 0.00 | 0.10 | -2.00 | -95.24% | 151 | 594 | 173.44% |
| SMCI240419C01050000 | 4/19/2024 1:55 PM | 1050 | 0.09 | 0.05 | 0.10 | -1.86 | -97.38% | 891 | 2,513 | 183.59% |
| SMCI240419C01055000 | 4/19/2024 1:50 PM | 1055 | 0.05 | 0.05 | 0.10 | -1.65 | -97.06% | 14 | 680 | 186.33% |
| SMCI240419C01060000 | 4/19/2024 1:45 PM | 1060 | 0.06 | 0.05 | 0.10 | -1.54 | -96.25% | 100 | 1,338 | 189.06% |
| SMCI240419C01065000 | 4/19/2024 1:56 PM | 1065 | 0.07 | 0.05 | 0.10 | -1.43 | -93.46% | 29 | 862 | 192.19% |
| SMCI240419C01070000 | 4/19/2024 1:55 PM | 1070 | 0.05 | 0.05 | 0.10 | -1.30 | -92.86% | 56 | 1,042 | 194.92% |
| SMCI240419C01075000 | 4/19/2024 1:51 PM | 1075 | 0.26 | 0.05 | 0.15 | -1.09 | -89.34% | 37 | 374 | 203.52% |
| SMCI240419C01080000 | 4/19/2024 1:52 PM | 1080 | 0.05 | 0.05 | 0.15 | -0.95 | -95.00% | 67 | 844 | 206.25% |
| SMCI240419C01085000 | 4/19/2024 1:53 PM | 1085 | 0.05 | 0.05 | 0.15 | -1.15 | -95.83% | 31 | 454 | 209.38% |
| SMCI240419C01090000 | 4/19/2024 1:52 PM | 1090 | 0.08 | 0.05 | 0.10 | -1.17 | -94.35% | 20 | 654 | 206.25% |
| SMCI240419C01095000 | 4/19/2024 1:56 PM | 1095 | 0.06 | 0.00 | 0.10 | -0.84 | -93.33% | 13 | 625 | 201.56% |
| SMCI240419C01100000 | 4/19/2024 1:57 PM | 1100 | 0.04 | 0.00 | 0.05 | -0.86 | -96.63% | 534 | 3,860 | 192.19% |
| SMCI240419C01105000 | 4/19/2024 1:52 PM | 1105 | 0.04 | 0.00 | 0.05 | -0.88 | -95.65% | 21 | 617 | 194.53% |
| SMCI240419C01110000 | 4/19/2024 1:57 PM | 1110 | 0.05 | 0.00 | 0.15 | -0.75 | -93.75% | 49 | 445 | 217.19% |
| SMCI240419C01115000 | 4/19/2024 1:42 PM | 1115 | 0.21 | 0.00 | 0.15 | -0.50 | -70.42% | 1 | 282 | 219.92% |
| SMCI240419C01120000 | 4/19/2024 1:44 PM | 1120 | 0.05 | 0.00 | 0.05 | -0.55 | -91.67% | 19 | 390 | 201.56% |
| SMCI240419C01125000 | 4/19/2024 1:52 PM | 1125 | 0.05 | 0.00 | 0.15 | -0.57 | -91.94% | 65 | 683 | 225.00% |
| SMCI240419C01127500 | 4/18/2024 7:58 PM | 1127.5 | 0.55 | 0.00 | 0.15 | 0.00 | 0.00% | 99 | 144 | 226.56% |
| SMCI240419C01130000 | 4/19/2024 1:44 PM | 1130 | 0.04 | 0.00 | 0.05 | -0.56 | -93.33% | 31 | 288 | 207.03% |
| SMCI240419C01132500 | 4/19/2024 1:46 PM | 1132.5 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 5 | 74 | 207.81% |
| SMCI240419C01135000 | 4/18/2024 7:40 PM | 1135 | 0.35 | 0.00 | 0.05 | 0.00 | 0.00% | 66 | 158 | 209.38% |
| SMCI240419C01137500 | 4/18/2024 5:29 PM | 1137.5 | 0.29 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 28 | 210.94% |
| SMCI240419C01140000 | 4/19/2024 1:44 PM | 1140 | 0.05 | 0.00 | 0.10 | -0.35 | -87.50% | 45 | 249 | 225.00% |
| SMCI240419C01142500 | 4/18/2024 7:49 PM | 1142.5 | 0.01 | 0.00 | 0.05 | -0.59 | -49.58% | 1 | 93 | 212.50% |
| SMCI240419C01145000 | 4/18/2024 5:20 PM | 1145 | 0.31 | 0.00 | 0.60 | 0.00 | 0.00% | 78 | 141 | 272.27% |
| SMCI240419C01150000 | 4/19/2024 1:43 PM | 1150 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 66 | 1,123 | 217.19% |
| SMCI240419C01155000 | 4/18/2024 7:39 PM | 1155 | 0.05 | 0.00 | 0.05 | -0.30 | -46.15% | 4 | 108 | 218.75% |
| SMCI240419C01160000 | 4/19/2024 1:54 PM | 1160 | 0.05 | 0.00 | 0.05 | -0.24 | -82.76% | 9 | 221 | 221.88% |
| SMCI240419C01165000 | 4/19/2024 1:54 PM | 1165 | 0.05 | 0.00 | 0.05 | -0.30 | -90.91% | 95 | 134 | 223.44% |
| SMCI240419C01170000 | 4/19/2024 1:44 PM | 1170 | 0.01 | 0.00 | 0.50 | -0.34 | -97.14% | 7 | 324 | 280.86% |
| SMCI240419C01175000 | 4/19/2024 1:43 PM | 1175 | 0.05 | 0.00 | 0.35 | -0.40 | -88.89% | 39 | 160 | 273.05% |
| SMCI240419C01180000 | 4/19/2024 1:39 PM | 1180 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 4 | 166 | 244.53% |
| SMCI240419C01185000 | 4/19/2024 1:56 PM | 1185 | 0.03 | 0.00 | 0.60 | -0.15 | -45.45% | 10 | 119 | 295.12% |
| SMCI240419C01190000 | 4/19/2024 1:30 PM | 1190 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 3 | 236 | 235.94% |
| SMCI240419C01195000 | 4/18/2024 7:15 PM | 1195 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 31 | 94 | 237.50% |
| SMCI240419C01200000 | 4/19/2024 1:53 PM | 1200 | 0.02 | 0.00 | 0.05 | -0.13 | -92.86% | 218 | 2,346 | 240.63% |
| SMCI240419C01205000 | 4/19/2024 1:50 PM | 1205 | 0.05 | 0.00 | 0.05 | -0.11 | -68.75% | 2 | 301 | 242.19% |
| SMCI240419C01210000 | 4/19/2024 1:38 PM | 1210 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 19 | 471 | 245.31% |
| SMCI240419C01215000 | 4/19/2024 1:35 PM | 1215 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 5 | 95 | 246.88% |
| SMCI240419C01220000 | 4/19/2024 1:35 PM | 1220 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 62 | 278 | 248.44% |
| SMCI240419C01230000 | 4/19/2024 1:39 PM | 1230 | 0.05 | 0.00 | 0.05 | -0.01 | -14.29% | 9 | 321 | 253.13% |
| SMCI240419C01240000 | 4/18/2024 7:58 PM | 1240 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 101 | 214 | 257.81% |
| SMCI240419C01250000 | 4/19/2024 1:32 PM | 1250 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 6 | 570 | 262.50% |
| SMCI240419C01260000 | 4/18/2024 7:50 PM | 1260 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 32 | 177 | 267.19% |
| SMCI240419C01270000 | 4/18/2024 7:29 PM | 1270 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 113 | 270.31% |
| SMCI240419C01280000 | 4/19/2024 1:34 PM | 1280 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 204 | 275.00% |
| SMCI240419C01290000 | 4/19/2024 1:30 PM | 1290 | 0.05 | 0.00 | 0.05 | 0.01 | 25.00% | 2 | 563 | 279.69% |
| SMCI240419C01300000 | 4/19/2024 1:47 PM | 1300 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 935 | 282.81% |
| SMCI240419C01310000 | 4/18/2024 1:30 PM | 1310 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 58 | 287.50% |
| SMCI240419C01320000 | 4/19/2024 1:32 PM | 1320 | 0.05 | 0.00 | 0.05 | 0.01 | 25.00% | 1 | 182 | 290.63% |
| SMCI240419C01330000 | 4/18/2024 7:53 PM | 1330 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 174 | 295.31% |
| SMCI240419C01340000 | 4/18/2024 5:09 PM | 1340 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 145 | 300.00% |
| SMCI240419C01350000 | 4/18/2024 5:36 PM | 1350 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 9 | 233 | 303.13% |
| SMCI240419C01360000 | 4/19/2024 1:39 PM | 1360 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 11 | 100 | 307.81% |
| SMCI240419C01370000 | 4/18/2024 1:38 PM | 1370 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 223 | 310.94% |
| SMCI240419C01380000 | 4/18/2024 7:32 PM | 1380 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 131 | 315.63% |
| SMCI240419C01390000 | 4/19/2024 1:50 PM | 1390 | 0.05 | 0.00 | 0.85 | -0.05 | -50.00% | 10 | 88 | 413.48% |
| SMCI240419C01400000 | 4/18/2024 1:49 PM | 1400 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 26 | 942 | 321.88% |
| SMCI240419C01410000 | 4/17/2024 7:39 PM | 1410 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 47 | 182 | 326.56% |
| SMCI240419C01420000 | 4/17/2024 5:23 PM | 1420 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 83 | 98 | 329.69% |
| SMCI240419C01430000 | 4/18/2024 1:36 PM | 1430 | 0.05 | 0.00 | 0.85 | 0.00 | 0.00% | 2 | 59 | 431.84% |
| SMCI240419C01440000 | 4/17/2024 3:34 PM | 1440 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 18 | 60 | 337.50% |
| SMCI240419C01450000 | 4/17/2024 3:06 PM | 1450 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 29 | 154 | 340.63% |
| SMCI240419C01460000 | 4/17/2024 7:02 PM | 1460 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 72 | 109 | 345.31% |
| SMCI240419C01470000 | 4/17/2024 2:26 PM | 1470 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 47 | 60 | 348.44% |
| SMCI240419C01480000 | 4/18/2024 3:34 PM | 1480 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 441 | 351.56% |
| SMCI240419C01490000 | 4/17/2024 2:50 PM | 1490 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 23 | 115 | 356.25% |
| SMCI240419C01500000 | 4/18/2024 7:36 PM | 1500 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 2,981 | 359.38% |
| SMCI240419C01510000 | 4/12/2024 7:58 PM | 1510 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 42 | 362.50% |
| SMCI240419C01520000 | 4/12/2024 2:15 PM | 1520 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 233 | 50.00% |
| SMCI240419C01530000 | 4/8/2024 5:31 PM | 1530 | 0.34 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 43 | 368.75% |
| SMCI240419C01540000 | 4/15/2024 3:12 PM | 1540 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 89 | 50.00% |
| SMCI240419C01550000 | 4/12/2024 7:57 PM | 1550 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 130 | 375.00% |
| SMCI240419C01560000 | 4/12/2024 7:00 PM | 1560 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 172 | 379.69% |
| SMCI240419C01570000 | 4/16/2024 2:57 PM | 1570 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 120 | 382.81% |
| SMCI240419C01580000 | 4/11/2024 2:45 PM | 1580 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 48 | 385.94% |
| SMCI240419C01590000 | 4/11/2024 5:26 PM | 1590 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 63 | 389.06% |
| SMCI240419C01600000 | 4/17/2024 7:58 PM | 1600 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 1,377 | 50.00% |
| SMCI240419C01610000 | 4/15/2024 7:19 PM | 1610 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 68 | 395.31% |
| SMCI240419C01620000 | 4/15/2024 1:44 PM | 1620 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 60 | 398.44% |
| SMCI240419C01630000 | 4/12/2024 5:38 PM | 1630 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 18 | 403.13% |
| SMCI240419C01640000 | 4/17/2024 2:08 PM | 1640 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 10 | 406.25% |
| SMCI240419C01650000 | 4/10/2024 6:40 PM | 1650 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 78 | 409.38% |
| SMCI240419C01660000 | 4/2/2024 2:36 PM | 1660 | 0.90 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 7 | 412.50% |
| SMCI240419C01670000 | 4/5/2024 7:56 PM | 1670 | 0.40 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 5 | 415.63% |
| SMCI240419C01680000 | 4/10/2024 1:39 PM | 1680 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 38 | 50.00% |
| SMCI240419C01690000 | 4/2/2024 3:28 PM | 1690 | 0.30 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 6 | 420.31% |
| SMCI240419C01700000 | 4/19/2024 1:49 PM | 1700 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 5 | 259 | 423.44% |
| SMCI240419C01710000 | 4/2/2024 5:29 PM | 1710 | 0.50 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 27 | 426.56% |
| SMCI240419C01720000 | 3/26/2024 5:35 PM | 1720 | 5.10 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 21 | 429.69% |
| SMCI240419C01730000 | 4/11/2024 2:30 PM | 1730 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 28 | 432.81% |
| SMCI240419C01740000 | 4/8/2024 5:55 PM | 1740 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 7 | 434.38% |
| SMCI240419C01750000 | 4/15/2024 2:06 PM | 1750 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 162 | 437.50% |
| SMCI240419C01760000 | 4/3/2024 2:59 PM | 1760 | 0.65 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 5 | 440.63% |
| SMCI240419C01770000 | 4/5/2024 6:32 PM | 1770 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 17 | 50.00% |
| SMCI240419C01780000 | 4/12/2024 2:24 PM | 1780 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 9 | 446.88% |
| SMCI240419C01790000 | 4/11/2024 7:58 PM | 1790 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 5 | 450.00% |
| SMCI240419C01800000 | 4/19/2024 1:31 PM | 1800 | 0.04 | 0.00 | 0.05 | 0.02 | 100.00% | 1 | 155 | 453.13% |
| SMCI240419C01810000 | 4/16/2024 7:42 PM | 1810 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 141 | 456.25% |
| SMCI240419C01820000 | 4/11/2024 5:20 PM | 1820 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 142 | 459.38% |
| SMCI240419C01830000 | 4/18/2024 6:32 PM | 1830 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 12 | 230 | 460.94% |
| SMCI240419C01840000 | 4/18/2024 3:45 PM | 1840 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 762 | 464.06% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240419P00210000 | 4/15/2024 7:59 PM | 210 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 148 | 792 | 787.50% |
| SMCI240419P00220000 | 3/22/2024 7:36 PM | 220 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 89 | 50.00% |
| SMCI240419P00230000 | 3/26/2024 2:30 PM | 230 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 25 | 737.50% |
| SMCI240419P00240000 | 4/15/2024 7:42 PM | 240 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 137 | 712.50% |
| SMCI240419P00250000 | 4/15/2024 7:52 PM | 250 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 736 | 50.00% |
| SMCI240419P00260000 | 4/16/2024 4:19 PM | 260 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 140 | 665.63% |
| SMCI240419P00270000 | 4/8/2024 2:11 PM | 270 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 234 | 643.75% |
| SMCI240419P00280000 | 4/11/2024 5:37 PM | 280 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 73 | 625.00% |
| SMCI240419P00290000 | 4/11/2024 5:37 PM | 290 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 56 | 603.13% |
| SMCI240419P00300000 | 4/12/2024 6:54 PM | 300 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 845 | 584.38% |
| SMCI240419P00310000 | 4/10/2024 3:49 PM | 310 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 146 | 565.63% |
| SMCI240419P00320000 | 3/28/2024 6:44 PM | 320 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 80 | 546.88% |
| SMCI240419P00330000 | 4/15/2024 5:32 PM | 330 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 156 | 531.25% |
| SMCI240419P00340000 | 4/15/2024 1:30 PM | 340 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 125 | 512.50% |
| SMCI240419P00350000 | 4/16/2024 2:32 PM | 350 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1,272 | 496.88% |
| SMCI240419P00360000 | 4/5/2024 6:05 PM | 360 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 158 | 50.00% |
| SMCI240419P00370000 | 4/10/2024 3:49 PM | 370 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 88 | 465.63% |
| SMCI240419P00380000 | 4/11/2024 4:07 PM | 380 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 75 | 450.00% |
| SMCI240419P00390000 | 4/9/2024 1:33 PM | 390 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 78 | 50.00% |
| SMCI240419P00400000 | 4/17/2024 1:39 PM | 400 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 680 | 421.88% |
| SMCI240419P00410000 | 4/10/2024 3:26 PM | 410 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 105 | 50.00% |
| SMCI240419P00420000 | 4/17/2024 3:12 PM | 420 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 110 | 50.00% |
| SMCI240419P00430000 | 4/18/2024 4:10 PM | 430 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 114 | 50.00% |
| SMCI240419P00440000 | 4/18/2024 3:59 PM | 440 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 124 | 365.63% |
| SMCI240419P00450000 | 4/18/2024 6:30 PM | 450 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 314 | 353.13% |
| SMCI240419P00460000 | 4/18/2024 6:30 PM | 460 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 12 | 138 | 340.63% |
| SMCI240419P00470000 | 4/5/2024 5:26 PM | 470 | 0.30 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 244 | 328.13% |
| SMCI240419P00480000 | 4/18/2024 3:59 PM | 480 | 0.24 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 294 | 315.63% |
| SMCI240419P00490000 | 4/18/2024 4:10 PM | 490 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 36 | 279 | 304.69% |
| SMCI240419P00500000 | 4/19/2024 1:44 PM | 500 | 0.03 | 0.00 | 0.05 | 0.02 | 200.00% | 2 | 4,180 | 292.19% |
| SMCI240419P00510000 | 4/15/2024 5:08 PM | 510 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 578 | 50.00% |
| SMCI240419P00520000 | 4/17/2024 4:16 PM | 520 | 0.01 | 0.00 | 0.85 | 0.00 | 0.00% | 69 | 227 | 360.55% |
| SMCI240419P00530000 | 4/18/2024 1:40 PM | 530 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 258 | 259.38% |
| SMCI240419P00540000 | 4/15/2024 7:54 PM | 540 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 549 | 50.00% |
| SMCI240419P00550000 | 4/18/2024 1:32 PM | 550 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 819 | 237.50% |
| SMCI240419P00560000 | 4/16/2024 7:00 PM | 560 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 269 | 226.56% |
| SMCI240419P00570000 | 4/16/2024 1:43 PM | 570 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 87 | 50.00% |
| SMCI240419P00580000 | 4/17/2024 3:16 PM | 580 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 15 | 323 | 206.25% |
| SMCI240419P00585000 | 4/10/2024 6:36 PM | 585 | 0.58 | 0.00 | 0.05 | 0.00 | 0.00% | - | 2 | 201.56% |
| SMCI240419P00590000 | 4/18/2024 1:54 PM | 590 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 446 | 196.88% |
| SMCI240419P00600000 | 4/19/2024 1:52 PM | 600 | 0.05 | 0.00 | 0.05 | -0.05 | -45.45% | 25 | 1,337 | 186.72% |
| SMCI240419P00605000 | 4/18/2024 3:49 PM | 605 | 0.02 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 1 | 233.20% |
| SMCI240419P00610000 | 4/18/2024 2:17 PM | 610 | 0.10 | 0.00 | 0.55 | 0.00 | 0.00% | 20 | 699 | 227.15% |
| SMCI240419P00615000 | 4/11/2024 3:33 PM | 615 | 0.40 | 0.00 | 0.55 | 0.00 | 0.00% | - | 1 | 221.09% |
| SMCI240419P00620000 | 4/18/2024 3:31 PM | 620 | 0.21 | 0.00 | 0.55 | 0.16 | 145.45% | 1 | 459 | 215.23% |
| SMCI240419P00625000 | 4/19/2024 1:52 PM | 625 | 0.05 | 0.05 | 0.50 | -0.38 | -46.91% | 2 | 8 | 209.38% |
| SMCI240419P00630000 | 4/19/2024 1:53 PM | 630 | 0.05 | 0.05 | 0.40 | 0.00 | 0.00% | 1 | 395 | 198.44% |
| SMCI240419P00635000 | 4/16/2024 7:19 PM | 635 | 0.14 | 0.05 | 0.50 | 0.00 | 0.00% | 20 | 21 | 197.66% |
| SMCI240419P00640000 | 4/19/2024 1:53 PM | 640 | 0.05 | 0.05 | 0.50 | 0.00 | 0.00% | 2 | 394 | 191.80% |
| SMCI240419P00645000 | 4/19/2024 1:55 PM | 645 | 0.08 | 0.05 | 0.10 | -0.17 | -68.00% | 3 | 14 | 159.77% |
| SMCI240419P00650000 | 4/19/2024 1:54 PM | 650 | 0.05 | 0.05 | 0.15 | 0.00 | 0.00% | 67 | 1,724 | 159.77% |
| SMCI240419P00655000 | 4/17/2024 3:15 PM | 655 | 0.10 | 0.00 | 0.40 | 0.00 | 0.00% | 2 | 32 | 167.58% |
| SMCI240419P00660000 | 4/18/2024 7:57 PM | 660 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 143 | 166.80% |
| SMCI240419P00665000 | 4/12/2024 6:52 PM | 665 | 0.72 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 4 | 161.33% |
| SMCI240419P00670000 | 4/19/2024 1:50 PM | 670 | 0.05 | 0.05 | 0.25 | 0.00 | 0.00% | 10 | 136 | 145.90% |
| SMCI240419P00675000 | 4/18/2024 7:55 PM | 675 | 0.15 | 0.05 | 0.45 | 0.00 | 0.00% | 22 | 100 | 150.20% |
| SMCI240419P00680000 | 4/19/2024 1:57 PM | 680 | 0.10 | 0.10 | 0.25 | 0.05 | 100.00% | 2 | 445 | 138.09% |
| SMCI240419P00685000 | 4/19/2024 1:57 PM | 685 | 0.06 | 0.05 | 0.20 | -0.04 | -40.00% | 22 | 54 | 127.34% |
| SMCI240419P00690000 | 4/19/2024 1:50 PM | 690 | 0.05 | 0.05 | 0.20 | -0.05 | -29.41% | 88 | 423 | 122.27% |
| SMCI240419P00695000 | 4/19/2024 1:52 PM | 695 | 0.21 | 0.10 | 0.25 | 0.11 | 110.00% | 10 | 124 | 122.17% |
| SMCI240419P00700000 | 4/19/2024 1:56 PM | 700 | 0.10 | 0.05 | 0.25 | -0.10 | -32.26% | 1,094 | 1,971 | 114.65% |
| SMCI240419P00705000 | 4/18/2024 1:52 PM | 705 | 0.12 | 0.15 | 0.20 | 0.00 | 0.00% | 4 | 35 | 111.72% |
| SMCI240419P00710000 | 4/19/2024 1:55 PM | 710 | 0.24 | 0.05 | 0.50 | 0.19 | 135.71% | 3 | 341 | 113.38% |
| SMCI240419P00715000 | 4/19/2024 1:51 PM | 715 | 0.30 | 0.10 | 0.25 | 0.25 | 500.00% | 3 | 20 | 101.17% |
| SMCI240419P00720000 | 4/19/2024 1:53 PM | 720 | 0.21 | 0.05 | 0.55 | 0.11 | 110.00% | 14 | 599 | 103.71% |
| SMCI240419P00725000 | 4/19/2024 1:50 PM | 725 | 0.21 | 0.15 | 0.45 | 0.11 | 110.00% | 3 | 90 | 98.24% |
| SMCI240419P00730000 | 4/19/2024 1:53 PM | 730 | 0.27 | 0.15 | 0.35 | 0.12 | 80.00% | 21 | 445 | 90.14% |
| SMCI240419P00735000 | 4/19/2024 1:57 PM | 735 | 0.55 | 0.15 | 0.55 | 0.40 | 333.33% | 4 | 117 | 89.36% |
| SMCI240419P00740000 | 4/19/2024 1:54 PM | 740 | 0.60 | 0.10 | 0.60 | 0.36 | 225.00% | 5 | 569 | 83.69% |
| SMCI240419P00745000 | 4/19/2024 1:49 PM | 745 | 0.30 | 0.20 | 0.40 | 0.15 | 100.00% | 9 | 83 | 76.07% |
| SMCI240419P00750000 | 4/19/2024 1:55 PM | 750 | 0.40 | 0.30 | 0.50 | 0.00 | 0.00% | 366 | 1,204 | 74.12% |
| SMCI240419P00755000 | 4/19/2024 1:53 PM | 755 | 0.39 | 0.35 | 0.60 | 0.20 | 83.33% | 7 | 596 | 70.51% |
| SMCI240419P00760000 | 4/19/2024 1:57 PM | 760 | 0.65 | 0.30 | 0.65 | 0.25 | 100.00% | 60 | 1,262 | 64.55% |
| SMCI240419P00765000 | 4/19/2024 1:55 PM | 765 | 0.59 | 0.25 | 0.85 | 0.15 | 42.86% | 64 | 238 | 60.30% |
| SMCI240419P00770000 | 4/19/2024 1:52 PM | 770 | 0.70 | 0.55 | 0.80 | 0.35 | 100.00% | 31 | 885 | 56.59% |
| SMCI240419P00775000 | 4/19/2024 1:56 PM | 775 | 0.75 | 0.65 | 0.85 | 0.25 | 38.46% | 44 | 477 | 51.39% |
| SMCI240419P00780000 | 4/19/2024 1:56 PM | 780 | 0.90 | 0.75 | 1.05 | 0.55 | 157.14% | 56 | 794 | 48.88% |
| SMCI240419P00785000 | 4/19/2024 1:57 PM | 785 | 1.15 | 0.70 | 1.05 | 0.72 | 167.44% | 47 | 213 | 41.63% |
| SMCI240419P00790000 | 4/19/2024 1:56 PM | 790 | 1.33 | 1.10 | 1.40 | 0.88 | 237.84% | 236 | 660 | 37.59% |
| SMCI240419P00795000 | 4/19/2024 1:55 PM | 795 | 1.55 | 1.35 | 1.55 | 0.77 | 98.72% | 224 | 243 | 30.45% |
| SMCI240419P00800000 | 4/19/2024 1:57 PM | 800 | 1.50 | 1.85 | 2.00 | 0.55 | 58.51% | 3,330 | 2,936 | 24.21% |
| SMCI240419P00805000 | 4/19/2024 1:56 PM | 805 | 2.20 | 1.90 | 2.30 | 1.25 | 100.00% | 342 | 265 | 14.04% |
| SMCI240419P00810000 | 4/19/2024 1:56 PM | 810 | 3.10 | 2.25 | 2.60 | 2.21 | 248.31% | 517 | 535 | 0.00% |
| SMCI240419P00815000 | 4/19/2024 1:57 PM | 815 | 2.90 | 3.30 | 4.00 | 1.75 | 97.22% | 421 | 360 | 0.00% |
| SMCI240419P00820000 | 4/19/2024 1:57 PM | 820 | 3.20 | 4.20 | 4.70 | 1.95 | 156.00% | 1,719 | 1,259 | 0.00% |
| SMCI240419P00825000 | 4/19/2024 1:57 PM | 825 | 5.50 | 4.60 | 5.50 | 4.00 | 333.33% | 225 | 391 | 0.00% |
| SMCI240419P00830000 | 4/19/2024 1:57 PM | 830 | 5.37 | 5.30 | 6.90 | 3.62 | 193.58% | 507 | 1,567 | 0.00% |
| SMCI240419P00835000 | 4/19/2024 1:57 PM | 835 | 8.90 | 7.70 | 8.90 | 7.00 | 368.42% | 252 | 1,212 | 0.00% |
| SMCI240419P00840000 | 4/19/2024 1:57 PM | 840 | 9.06 | 10.10 | 11.80 | 6.86 | 311.82% | 805 | 2,473 | 0.00% |
| SMCI240419P00845000 | 4/19/2024 1:57 PM | 845 | 11.45 | 11.00 | 12.70 | 8.90 | 301.69% | 298 | 205 | 0.00% |
| SMCI240419P00850000 | 4/19/2024 1:57 PM | 850 | 12.68 | 12.40 | 14.60 | 9.71 | 238.57% | 2,661 | 1,876 | 0.00% |
| SMCI240419P00855000 | 4/19/2024 1:56 PM | 855 | 17.70 | 14.90 | 16.90 | 14.50 | 1,611.11% | 256 | 330 | 0.00% |
| SMCI240419P00860000 | 4/19/2024 1:57 PM | 860 | 17.97 | 21.00 | 23.30 | 14.07 | 203.03% | 468 | 977 | 0.00% |
| SMCI240419P00865000 | 4/19/2024 1:55 PM | 865 | 22.00 | 19.90 | 23.40 | 17.60 | 400.00% | 134 | 371 | 0.00% |
| SMCI240419P00870000 | 4/19/2024 1:57 PM | 870 | 26.12 | 27.70 | 31.50 | 20.94 | 781.34% | 624 | 970 | 0.00% |
| SMCI240419P00875000 | 4/19/2024 1:56 PM | 875 | 32.20 | 29.00 | 32.20 | 26.30 | 445.76% | 152 | 852 | 0.00% |
| SMCI240419P00880000 | 4/19/2024 1:56 PM | 880 | 38.44 | 34.70 | 38.50 | 31.54 | 911.56% | 382 | 2,785 | 0.00% |
| SMCI240419P00885000 | 4/19/2024 1:52 PM | 885 | 41.90 | 41.10 | 43.70 | 33.90 | 423.75% | 139 | 324 | 0.00% |
| SMCI240419P00890000 | 4/19/2024 1:57 PM | 890 | 40.80 | 45.30 | 48.60 | 31.79 | 231.87% | 341 | 2,825 | 0.00% |
| SMCI240419P00895000 | 4/19/2024 1:49 PM | 895 | 38.00 | 50.30 | 53.40 | 28.10 | 283.84% | 29 | 297 | 0.00% |
| SMCI240419P00900000 | 4/19/2024 1:56 PM | 900 | 56.65 | 52.00 | 54.80 | 44.75 | 671.92% | 649 | 2,543 | 0.00% |
| SMCI240419P00905000 | 4/19/2024 1:54 PM | 905 | 54.57 | 59.70 | 63.30 | 41.17 | 307.24% | 52 | 332 | 0.00% |
| SMCI240419P00910000 | 4/19/2024 1:53 PM | 910 | 58.80 | 64.00 | 67.70 | 43.80 | 292.00% | 91 | 1,047 | 0.00% |
| SMCI240419P00912500 | 4/19/2024 1:47 PM | 912.5 | 44.80 | 62.60 | 68.00 | 28.18 | 169.55% | 56 | 226 | 0.00% |
| SMCI240419P00915000 | 4/19/2024 1:55 PM | 915 | 68.00 | 65.10 | 69.00 | 50.20 | 307.98% | 102 | 590 | 0.00% |
| SMCI240419P00917500 | 4/19/2024 1:55 PM | 917.5 | 69.00 | 63.70 | 68.90 | 50.70 | 1,500.00% | 9 | 133 | 0.00% |
| SMCI240419P00920000 | 4/19/2024 1:57 PM | 920 | 75.65 | 70.70 | 75.70 | 56.05 | 295.78% | 323 | 1,027 | 0.00% |
| SMCI240419P00922500 | 4/19/2024 1:45 PM | 922.5 | 60.77 | 70.00 | 76.20 | 42.41 | 230.99% | 8 | 130 | 0.00% |
| SMCI240419P00925000 | 4/19/2024 1:52 PM | 925 | 77.45 | 72.30 | 78.70 | 55.42 | 251.57% | 52 | 1,242 | 0.00% |
| SMCI240419P00927500 | 4/19/2024 1:42 PM | 927.5 | 63.83 | 79.00 | 84.50 | 40.77 | 176.80% | 6 | 120 | 0.00% |
| SMCI240419P00930000 | 4/19/2024 1:52 PM | 930 | 82.30 | 81.10 | 88.00 | 58.60 | 247.26% | 135 | 1,019 | 0.00% |
| SMCI240419P00935000 | 4/19/2024 1:50 PM | 935 | 85.83 | 86.00 | 92.30 | 58.49 | 213.94% | 37 | 332 | 0.00% |
| SMCI240419P00940000 | 4/19/2024 1:56 PM | 940 | 95.95 | 88.60 | 95.10 | 65.94 | 229.12% | 51 | 768 | 0.00% |
| SMCI240419P00942500 | 4/19/2024 1:37 PM | 942.5 | 78.95 | 88.10 | 95.00 | 48.15 | 156.33% | 4 | 113 | 0.00% |
| SMCI240419P00945000 | 4/19/2024 1:52 PM | 945 | 99.78 | 90.60 | 96.10 | 66.78 | 202.36% | 34 | 235 | 0.00% |
| SMCI240419P00947500 | 4/19/2024 1:33 PM | 947.5 | 62.42 | 95.30 | 102.00 | 27.32 | 77.83% | 5 | 128 | 0.00% |
| SMCI240419P00950000 | 4/19/2024 1:56 PM | 950 | 99.20 | 102.00 | 108.20 | 62.90 | 173.28% | 172 | 797 | 0.00% |
| SMCI240419P00952500 | 4/19/2024 1:43 PM | 952.5 | 94.45 | 101.30 | 107.50 | 56.39 | 148.16% | 5 | 86 | 0.00% |
| SMCI240419P00955000 | 4/19/2024 1:52 PM | 955 | 109.35 | 101.80 | 109.90 | 68.75 | 169.33% | 19 | 246 | 0.00% |
| SMCI240419P00960000 | 4/19/2024 1:54 PM | 960 | 109.70 | 107.90 | 113.40 | 66.50 | 153.94% | 17 | 1,408 | 0.00% |
| SMCI240419P00962500 | 4/18/2024 7:59 PM | 962.5 | 45.08 | 109.10 | 117.70 | 0.00 | 0.00% | 152 | 95 | 0.00% |
| SMCI240419P00965000 | 4/19/2024 1:35 PM | 965 | 97.10 | 113.20 | 120.20 | 49.10 | 102.29% | 17 | 492 | 0.00% |
| SMCI240419P00970000 | 4/19/2024 1:47 PM | 970 | 106.25 | 114.80 | 123.00 | 61.35 | 136.64% | 6 | 449 | 0.00% |
| SMCI240419P00972500 | 4/19/2024 1:46 PM | 972.5 | 111.47 | 121.20 | 131.80 | 81.57 | 272.81% | 1 | 46 | 0.00% |
| SMCI240419P00975000 | 4/18/2024 7:33 PM | 975 | 47.40 | 123.00 | 134.70 | 0.00 | 0.00% | 193 | 239 | 0.00% |
| SMCI240419P00977500 | 4/18/2024 7:01 PM | 977.5 | 50.47 | 123.00 | 135.40 | 0.00 | 0.00% | 26 | 51 | 0.00% |
| SMCI240419P00980000 | 4/19/2024 1:54 PM | 980 | 128.00 | 128.00 | 137.40 | 73.57 | 135.16% | 11 | 390 | 0.00% |
| SMCI240419P00982500 | 4/18/2024 6:11 PM | 982.5 | 122.10 | 127.10 | 138.90 | 70.10 | 134.81% | 1 | 61 | 0.00% |
| SMCI240419P00985000 | 4/19/2024 1:30 PM | 985 | 102.50 | 128.60 | 139.80 | 42.70 | 71.40% | 3 | 79 | 0.00% |
| SMCI240419P00990000 | 4/19/2024 1:50 PM | 990 | 141.47 | 138.00 | 150.20 | 74.27 | 110.52% | 4 | 255 | 0.00% |
| SMCI240419P00992500 | 4/18/2024 4:10 PM | 992.5 | 44.00 | 141.00 | 152.40 | 0.00 | 0.00% | 2 | 20 | 0.00% |
| SMCI240419P00995000 | 4/19/2024 1:49 PM | 995 | 140.90 | 141.00 | 149.90 | 98.20 | 229.98% | 2 | 50 | 0.00% |
| SMCI240419P01000000 | 4/19/2024 1:53 PM | 1000 | 148.20 | 149.10 | 160.30 | 72.03 | 94.56% | 26 | 795 | 0.00% |
| SMCI240419P01002500 | 4/18/2024 5:33 PM | 1002.5 | 64.00 | 149.00 | 161.20 | 0.00 | 0.00% | 9 | 31 | 0.00% |
| SMCI240419P01005000 | 4/18/2024 7:52 PM | 1005 | 77.60 | 150.10 | 161.80 | 0.00 | 0.00% | 3 | 86 | 0.00% |
| SMCI240419P01010000 | 4/18/2024 4:39 PM | 1010 | 56.50 | 158.00 | 171.50 | 0.00 | 0.00% | 18 | 201 | 0.00% |
| SMCI240419P01015000 | 4/18/2024 1:38 PM | 1015 | 86.90 | 160.20 | 176.60 | 0.00 | 0.00% | 9 | 74 | 0.00% |
| SMCI240419P01020000 | 4/18/2024 3:26 PM | 1020 | 61.40 | 168.10 | 180.90 | 0.00 | 0.00% | 10 | 168 | 0.00% |
| SMCI240419P01025000 | 4/19/2024 1:39 PM | 1025 | 165.72 | 171.00 | 183.00 | 97.77 | 143.89% | 6 | 91 | 0.00% |
| SMCI240419P01030000 | 4/18/2024 7:39 PM | 1030 | 93.88 | 178.20 | 190.00 | 0.00 | 0.00% | 21 | 226 | 0.00% |
| SMCI240419P01035000 | 4/19/2024 1:39 PM | 1035 | 175.67 | 179.10 | 189.80 | 96.97 | 123.21% | 1 | 84 | 0.00% |
| SMCI240419P01040000 | 4/19/2024 1:34 PM | 1040 | 158.00 | 186.60 | 198.00 | 60.50 | 62.05% | 1 | 126 | 0.00% |
| SMCI240419P01045000 | 4/18/2024 1:38 PM | 1045 | 117.80 | 190.90 | 202.90 | 0.00 | 0.00% | 1 | 144 | 0.00% |
| SMCI240419P01050000 | 4/18/2024 4:10 PM | 1050 | 163.70 | 196.30 | 207.90 | 70.77 | 76.15% | 1 | 328 | 0.00% |
| SMCI240419P01055000 | 4/17/2024 3:25 PM | 1055 | 85.18 | 197.10 | 210.00 | 0.00 | 0.00% | 1 | 93 | 0.00% |
| SMCI240419P01060000 | 4/19/2024 1:33 PM | 1060 | 174.50 | 207.70 | 221.70 | 53.40 | 44.10% | 5 | 208 | 0.00% |
| SMCI240419P01065000 | 4/17/2024 1:50 PM | 1065 | 86.00 | 209.00 | 220.30 | 0.00 | 0.00% | 15 | 74 | 0.00% |
| SMCI240419P01070000 | 4/18/2024 2:20 PM | 1070 | 127.70 | 217.50 | 230.20 | 0.00 | 0.00% | 5 | 236 | 0.00% |
| SMCI240419P01075000 | 4/17/2024 2:55 PM | 1075 | 116.40 | 222.50 | 235.20 | 0.00 | 0.00% | 2 | 117 | 0.00% |
| SMCI240419P01080000 | 4/18/2024 5:25 PM | 1080 | 142.38 | 227.50 | 241.00 | 0.00 | 0.00% | 16 | 223 | 0.00% |
| SMCI240419P01085000 | 4/17/2024 6:42 PM | 1085 | 116.30 | 231.00 | 244.60 | 0.00 | 0.00% | 3 | 155 | 0.00% |
| SMCI240419P01090000 | 4/18/2024 3:22 PM | 1090 | 125.00 | 231.30 | 245.20 | 0.00 | 0.00% | 4 | 71 | 0.00% |
| SMCI240419P01095000 | 4/17/2024 1:59 PM | 1095 | 111.00 | 241.10 | 252.40 | 0.00 | 0.00% | 4 | 56 | 0.00% |
| SMCI240419P01100000 | 4/18/2024 6:48 PM | 1100 | 220.00 | 243.80 | 255.20 | 59.16 | 36.78% | 3 | 117 | 0.00% |
| SMCI240419P01105000 | 4/17/2024 1:51 PM | 1105 | 135.00 | 252.70 | 264.80 | 0.00 | 0.00% | 3 | 10 | 0.00% |
| SMCI240419P01110000 | 4/18/2024 1:54 PM | 1110 | 169.10 | 252.40 | 265.20 | 0.00 | 0.00% | 1 | 41 | 0.00% |
| SMCI240419P01115000 | 4/17/2024 1:48 PM | 1115 | 120.50 | 260.50 | 274.60 | 0.00 | 0.00% | 17 | 5 | 0.00% |
| SMCI240419P01120000 | 4/18/2024 4:26 PM | 1120 | 156.05 | 262.40 | 275.10 | 0.00 | 0.00% | 1 | 73 | 0.00% |
| SMCI240419P01125000 | 4/16/2024 1:34 PM | 1125 | 217.49 | 270.90 | 282.60 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SMCI240419P01127500 | 4/15/2024 2:16 PM | 1127.5 | 199.30 | 274.30 | 287.40 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| SMCI240419P01130000 | 4/15/2024 3:16 PM | 1130 | 214.20 | 274.20 | 287.90 | 0.00 | 0.00% | 3 | 4 | 0.00% |
| SMCI240419P01132500 | 4/16/2024 6:51 PM | 1132.5 | 191.70 | 280.20 | 292.40 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| SMCI240419P01135000 | 4/18/2024 1:46 PM | 1135 | 198.70 | 279.70 | 293.80 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SMCI240419P01137500 | 4/17/2024 1:48 PM | 1137.5 | 140.90 | 283.30 | 297.40 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| SMCI240419P01140000 | 4/17/2024 1:57 PM | 1140 | 161.00 | 283.20 | 295.20 | 0.00 | 0.00% | 1 | 16 | 0.00% |
| SMCI240419P01142500 | 4/5/2024 7:30 PM | 1142.5 | 206.00 | 290.20 | 303.40 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| SMCI240419P01145000 | 4/18/2024 1:39 PM | 1145 | 222.70 | 288.80 | 302.40 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| SMCI240419P01150000 | 4/18/2024 1:44 PM | 1150 | 223.40 | 295.80 | 305.10 | 0.00 | 0.00% | 1 | 9 | 0.00% |
| SMCI240419P01155000 | 4/11/2024 2:48 PM | 1155 | 215.70 | 302.20 | 313.90 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SMCI240419P01160000 | 4/16/2024 7:52 PM | 1160 | 184.50 | 306.80 | 319.00 | 0.00 | 0.00% | 2 | 6 | 0.00% |
| SMCI240419P01165000 | 4/3/2024 6:35 PM | 1165 | 156.20 | 312.30 | 325.10 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SMCI240419P01170000 | 4/15/2024 2:44 PM | 1170 | 251.10 | 317.60 | 329.70 | 0.00 | 0.00% | 3 | 8 | 0.00% |
| SMCI240419P01175000 | 4/5/2024 7:44 PM | 1175 | 237.90 | 316.40 | 330.20 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SMCI240419P01180000 | 4/8/2024 3:46 PM | 1180 | 266.11 | 323.90 | 337.90 | 0.00 | 0.00% | 10 | 1 | 0.00% |
| SMCI240419P01185000 | 4/2/2024 7:54 PM | 1185 | 193.10 | 332.50 | 344.70 | 0.00 | 0.00% | - | 0 | 0.00% |
| SMCI240419P01190000 | 4/2/2024 6:25 PM | 1190 | 205.40 | 335.70 | 347.60 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SMCI240419P01195000 | 4/3/2024 6:35 PM | 1195 | 180.10 | 342.50 | 355.10 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SMCI240419P01200000 | 4/15/2024 1:44 PM | 1200 | 286.52 | 345.30 | 358.90 | 0.00 | 0.00% | 7 | 4 | 0.00% |
| SMCI240419P01205000 | 4/1/2024 2:48 PM | 1205 | 184.50 | 352.70 | 365.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SMCI240419P01210000 | 3/26/2024 7:09 PM | 1210 | 197.00 | 352.50 | 365.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| SMCI240419P01215000 | 3/26/2024 4:29 PM | 1215 | 191.90 | 361.80 | 373.70 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| SMCI240419P01220000 | 4/5/2024 1:50 PM | 1220 | 274.10 | 363.70 | 378.10 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| SMCI240419P01230000 | 4/1/2024 2:48 PM | 1230 | 204.50 | 377.30 | 389.50 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SMCI240419P01240000 | 4/2/2024 4:42 PM | 1240 | 255.80 | 383.90 | 397.80 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SMCI240419P01250000 | 4/8/2024 2:38 PM | 1250 | 318.95 | 395.80 | 405.10 | 0.00 | 0.00% | 21 | 0 | 0.00% |
| SMCI240419P01260000 | 3/26/2024 4:00 PM | 1260 | 225.40 | 406.80 | 419.60 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| SMCI240419P01270000 | 3/15/2024 1:47 PM | 1270 | 240.70 | 367.80 | 374.40 | 0.00 | 0.00% | 5 | 1 | 0.00% |
| SMCI240419P01280000 | 4/10/2024 1:52 PM | 1280 | 371.60 | 422.50 | 434.60 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SMCI240419P01290000 | 3/26/2024 4:59 PM | 1290 | 253.10 | 432.40 | 447.70 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SMCI240419P01300000 | 4/17/2024 3:08 PM | 1300 | 330.80 | 444.10 | 457.70 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SMCI240419P01310000 | 3/28/2024 6:58 PM | 1310 | 308.30 | 450.80 | 465.10 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SMCI240419P01320000 | 4/15/2024 4:36 PM | 1320 | 405.60 | 467.50 | 481.90 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| SMCI240419P01330000 | 4/15/2024 4:36 PM | 1330 | 415.50 | 470.80 | 485.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| SMCI240419P01340000 | 4/8/2024 2:29 PM | 1340 | 412.50 | 485.40 | 499.50 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SMCI240419P01350000 | 4/17/2024 3:11 PM | 1350 | 380.50 | 494.00 | 508.10 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SMCI240419P01360000 | 4/9/2024 1:30 PM | 1360 | 437.40 | 500.80 | 514.90 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SMCI240419P01370000 | 3/6/2024 4:27 PM | 1370 | 330.90 | 418.10 | 426.80 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| SMCI240419P01380000 | 2/22/2024 8:57 PM | 1380 | 446.80 | 412.60 | 422.80 | 0.00 | 0.00% | 6 | 7 | 0.00% |
| SMCI240419P01390000 | 4/17/2024 7:21 PM | 1390 | 428.73 | 537.70 | 549.40 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SMCI240419P01400000 | 4/3/2024 2:15 PM | 1400 | 413.87 | 545.40 | 554.60 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SMCI240419P01420000 | 4/10/2024 1:35 PM | 1420 | 528.00 | 565.40 | 577.50 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SMCI240419P01440000 | 3/6/2024 4:27 PM | 1440 | 386.40 | 487.70 | 500.80 | 0.00 | 0.00% | 4 | 11 | 0.00% |
| SMCI240419P01450000 | 3/5/2024 3:01 PM | 1450 | 468.50 | 424.50 | 434.10 | 0.00 | 0.00% | - | 1 | 0.00% |
| SMCI240419P01460000 | 2/21/2024 3:12 PM | 1460 | 711.50 | 485.70 | 500.40 | 0.00 | 0.00% | 1 | 14 | 0.00% |
| SMCI240419P01470000 | 3/26/2024 1:51 PM | 1470 | 410.20 | 616.80 | 630.20 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SMCI240419P01480000 | 2/16/2024 8:17 PM | 1480 | 675.40 | 427.90 | 442.00 | 0.00 | 0.00% | 17 | 17 | 0.00% |
| SMCI240419P01490000 | 3/7/2024 2:30 PM | 1490 | 427.40 | 535.50 | 548.10 | 0.00 | 0.00% | - | 1 | 0.00% |
| SMCI240419P01500000 | 4/3/2024 4:48 PM | 1500 | 494.25 | 645.20 | 658.90 | 0.00 | 0.00% | 26 | 0 | 0.00% |
| SMCI240419P01520000 | 3/26/2024 4:20 PM | 1520 | 457.00 | 664.00 | 677.90 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SMCI240419P01540000 | 2/22/2024 8:23 PM | 1540 | 579.90 | 562.90 | 577.60 | 0.00 | 0.00% | 8 | 10 | 0.00% |
| SMCI240419P01560000 | 3/4/2024 2:30 PM | 1560 | 540.70 | 539.70 | 549.10 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SMCI240419P01580000 | 3/4/2024 2:41 PM | 1580 | 546.95 | 559.70 | 568.90 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| SMCI240419P01600000 | 4/10/2024 1:36 PM | 1600 | 701.90 | 747.10 | 759.90 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| SMCI240419P01610000 | 3/15/2024 7:50 PM | 1610 | 531.70 | 708.50 | 713.60 | 0.00 | 0.00% | - | 0 | 0.00% |
| SMCI240419P01650000 | 3/12/2024 2:03 PM | 1650 | 554.77 | 703.00 | 716.20 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| SMCI240419P01670000 | 3/5/2024 2:35 PM | 1670 | 676.00 | 644.10 | 652.90 | 0.00 | 0.00% | - | 0 | 0.00% |
| SMCI240419P01680000 | 3/8/2024 3:15 PM | 1680 | 510.46 | 725.50 | 738.90 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| SMCI240419P01690000 | 3/27/2024 1:54 PM | 1690 | 677.79 | 837.50 | 849.70 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SMCI240419P01700000 | 3/25/2024 3:44 PM | 1700 | 637.31 | 845.20 | 858.60 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| SMCI240419P01750000 | 3/21/2024 3:54 PM | 1750 | 790.40 | 893.10 | 907.60 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SMCI240419P01770000 | 3/26/2024 1:32 PM | 1770 | 680.00 | 917.10 | 929.70 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SMCI240419P01820000 | 3/11/2024 1:35 PM | 1820 | 788.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SMCI240419P01840000 | 3/14/2024 5:22 PM | 1840 | 723.00 | 938.40 | 943.50 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
DELL Dell Technologies Inc.
117.24
-0.96%
ANET Arista Networks, Inc.
253.37
-1.49%
IONQ
WDC Western Digital Corporation
68.05
-0.40%
PSTG Pure Storage, Inc.
49.76
-3.99%
RGTI Rigetti Computing, Inc.
1.1300
-3.42%
QBTS D-Wave Quantum Inc.
1.6750
+0.30%
HPQ HP Inc.
27.78
+0.56%
2382.TW Quanta Computer Inc.
241.50
-3.59%
LOGI Logitech International S.A.
78.08
0.00%