NasdaqGS - Nasdaq Real Time Price • USD
Super Micro Computer, Inc. (SMCI)
At close: 4:00 PM EDT
After hours: 7:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240419C00210000 | 4/19/2024 2:14 PM | 210 | 596.08 | 496.00 | 511.40 | -137.28 | -18.72% | 8 | 3 | 768.75% |
| SMCI240419C00220000 | 2/22/2024 2:31 PM | 220 | 628.30 | 747.40 | 761.60 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| SMCI240419C00240000 | 4/19/2024 2:40 PM | 240 | 565.86 | 466.00 | 481.40 | -248.06 | -30.48% | 5 | 5 | 687.50% |
| SMCI240419C00250000 | 2/20/2024 2:41 PM | 250 | 491.00 | 716.80 | 730.80 | 0.00 | 0.00% | - | 1 | 0.00% |
| SMCI240419C00260000 | 4/19/2024 2:42 PM | 260 | 549.11 | 446.00 | 461.40 | -292.98 | -34.79% | 10 | 10 | 637.50% |
| SMCI240419C00270000 | 3/15/2024 4:10 PM | 270 | 832.37 | 625.70 | 632.50 | 0.00 | 0.00% | - | 4 | 4,883.64% |
| SMCI240419C00280000 | 4/19/2024 2:10 PM | 280 | 534.00 | 426.00 | 441.40 | -86.81 | -13.98% | 1 | 1 | 593.75% |
| SMCI240419C00300000 | 3/6/2024 5:55 PM | 300 | 848.87 | 644.20 | 652.50 | 0.00 | 0.00% | 1 | 3 | 5,565.63% |
| SMCI240419C00310000 | 3/5/2024 2:39 PM | 310 | 731.90 | 706.80 | 717.90 | 0.00 | 0.00% | 1 | 1 | 11,426.56% |
| SMCI240419C00320000 | 2/29/2024 2:36 PM | 320 | 560.60 | 684.80 | 699.30 | 0.00 | 0.00% | 1 | 3 | 7,628.42% |
| SMCI240419C00330000 | 3/13/2024 2:04 PM | 330 | 840.20 | 570.70 | 575.60 | 0.00 | 0.00% | 1 | 2 | 3,956.49% |
| SMCI240419C00340000 | 4/10/2024 2:16 PM | 340 | 562.00 | 366.00 | 381.40 | 0.00 | 0.00% | 1 | 1 | 475.00% |
| SMCI240419C00350000 | 3/4/2024 5:05 PM | 350 | 799.00 | 662.80 | 671.20 | 0.00 | 0.00% | 3 | 25 | 6,382.96% |
| SMCI240419C00360000 | 2/22/2024 2:35 PM | 360 | 499.20 | 608.50 | 622.50 | 0.00 | 0.00% | 1 | 7 | 4,920.46% |
| SMCI240419C00370000 | 2/7/2024 3:18 PM | 370 | 329.50 | 767.00 | 780.50 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| SMCI240419C00380000 | 4/5/2024 2:04 PM | 380 | 584.69 | 326.00 | 341.40 | 0.00 | 0.00% | 1 | 3 | 407.81% |
| SMCI240419C00390000 | 4/18/2024 7:42 PM | 390 | 548.15 | 316.00 | 331.40 | 0.00 | 0.00% | 1 | 24 | 392.19% |
| SMCI240419C00400000 | 4/15/2024 2:12 PM | 400 | 373.75 | 306.00 | 321.20 | -147.35 | -28.28% | 1 | 12 | 779.39% |
| SMCI240419C00410000 | 2/23/2024 2:53 PM | 410 | 494.44 | 558.90 | 572.00 | 0.00 | 0.00% | 1 | 2 | 4,136.84% |
| SMCI240419C00420000 | 4/5/2024 1:53 PM | 420 | 544.31 | 286.00 | 301.40 | 0.00 | 0.00% | 2 | 10 | 346.88% |
| SMCI240419C00430000 | 4/1/2024 1:36 PM | 430 | 598.85 | 276.00 | 291.40 | 0.00 | 0.00% | 2 | 8 | 332.81% |
| SMCI240419C00440000 | 2/22/2024 2:53 PM | 440 | 438.30 | 529.00 | 543.30 | 0.00 | 0.00% | 1 | 4 | 3,786.38% |
| SMCI240419C00450000 | 4/18/2024 4:08 PM | 450 | 509.54 | 256.00 | 271.40 | 0.00 | 0.00% | 1 | 7 | 304.69% |
| SMCI240419C00460000 | 4/15/2024 1:49 PM | 460 | 453.15 | 246.00 | 261.60 | 0.00 | 0.00% | 1 | 4 | 325.00% |
| SMCI240419C00470000 | 4/2/2024 2:20 PM | 470 | 519.00 | 236.00 | 251.60 | 0.00 | 0.00% | 1 | 10 | 310.16% |
| SMCI240419C00480000 | 3/12/2024 2:09 PM | 480 | 649.77 | 456.00 | 464.80 | 0.00 | 0.00% | 1 | 44 | 2,956.79% |
| SMCI240419C00490000 | 4/5/2024 5:57 PM | 490 | 454.12 | 216.00 | 231.50 | 0.00 | 0.00% | 1 | 30 | 269.53% |
| SMCI240419C00500000 | 4/19/2024 6:22 PM | 500 | 239.08 | 206.00 | 221.30 | -174.80 | -42.23% | 22 | 269 | 50.00% |
| SMCI240419C00510000 | 4/19/2024 3:04 PM | 510 | 275.00 | 196.00 | 211.50 | -147.64 | -34.93% | 2 | 231 | 243.36% |
| SMCI240419C00520000 | 4/19/2024 7:02 PM | 520 | 200.00 | 186.00 | 201.50 | -191.51 | -48.92% | 1 | 60 | 230.47% |
| SMCI240419C00530000 | 4/19/2024 7:50 PM | 530 | 183.25 | 176.00 | 191.50 | -245.46 | -57.26% | 3 | 93 | 217.97% |
| SMCI240419C00540000 | 4/17/2024 3:40 PM | 540 | 428.30 | 166.00 | 181.50 | 0.00 | 0.00% | 1 | 53 | 205.47% |
| SMCI240419C00550000 | 4/19/2024 7:58 PM | 550 | 170.84 | 156.00 | 171.50 | -221.03 | -56.40% | 5 | 179 | 192.97% |
| SMCI240419C00560000 | 4/19/2024 7:50 PM | 560 | 157.55 | 146.00 | 161.50 | -187.55 | -54.35% | 8 | 77 | 180.86% |
| SMCI240419C00570000 | 4/19/2024 5:42 PM | 570 | 184.61 | 136.00 | 151.50 | -149.20 | -44.70% | 3 | 30 | 169.14% |
| SMCI240419C00580000 | 4/19/2024 7:07 PM | 580 | 138.04 | 126.00 | 141.50 | -183.34 | -57.05% | 4 | 72 | 157.23% |
| SMCI240419C00590000 | 4/19/2024 5:41 PM | 590 | 146.20 | 116.10 | 131.50 | -171.01 | -53.91% | 4 | 48 | 152.73% |
| SMCI240419C00600000 | 4/19/2024 7:50 PM | 600 | 117.20 | 106.20 | 121.30 | -225.55 | -65.81% | 17 | 204 | 133.98% |
| SMCI240419C00605000 | 4/10/2024 2:23 PM | 605 | 294.60 | 102.30 | 116.50 | 0.00 | 0.00% | - | 2 | 171.09% |
| SMCI240419C00610000 | 4/16/2024 4:42 PM | 610 | 310.00 | 99.00 | 108.90 | 0.00 | 0.00% | 1 | 103 | 141.50% |
| SMCI240419C00620000 | 4/19/2024 4:09 PM | 620 | 140.00 | 89.00 | 99.00 | -154.85 | -52.52% | 3 | 171 | 131.74% |
| SMCI240419C00630000 | 4/18/2024 4:40 PM | 630 | 332.53 | 79.00 | 89.00 | 0.00 | 0.00% | 1 | 41 | 118.85% |
| SMCI240419C00640000 | 4/16/2024 5:52 PM | 640 | 276.80 | 69.00 | 79.00 | 0.00 | 0.00% | 1 | 101 | 105.96% |
| SMCI240419C00650000 | 4/19/2024 2:07 PM | 650 | 177.97 | 59.00 | 69.00 | -101.63 | -36.35% | 66 | 275 | 93.07% |
| SMCI240419C00660000 | 4/19/2024 3:05 PM | 660 | 116.90 | 49.00 | 59.00 | -171.93 | -59.53% | 1 | 47 | 80.13% |
| SMCI240419C00670000 | 4/19/2024 7:00 PM | 670 | 53.99 | 39.00 | 49.00 | -213.64 | -79.83% | 1 | 18 | 67.09% |
| SMCI240419C00680000 | 4/18/2024 1:48 PM | 680 | 81.79 | 29.00 | 39.00 | -175.49 | -68.21% | 5 | 85 | 53.91% |
| SMCI240419C00690000 | 4/19/2024 7:44 PM | 690 | 26.80 | 19.00 | 27.80 | -189.20 | -87.59% | 15 | 7 | 85.99% |
| SMCI240419C00700000 | 4/19/2024 7:59 PM | 700 | 15.90 | 10.00 | 18.30 | -221.10 | -93.29% | 201 | 724 | 67.97% |
| SMCI240419C00710000 | 4/19/2024 7:52 PM | 710 | 7.50 | 4.00 | 9.50 | -206.70 | -96.50% | 222 | 184 | 50.70% |
| SMCI240419C00715000 | 4/19/2024 7:59 PM | 715 | 3.66 | 2.00 | 5.00 | -181.54 | -98.02% | 270 | 5 | 37.88% |
| SMCI240419C00720000 | 4/19/2024 7:59 PM | 720 | 2.00 | 1.10 | 2.65 | -192.49 | -98.97% | 906 | 103 | 34.89% |
| SMCI240419C00730000 | 4/19/2024 7:59 PM | 730 | 0.90 | 0.40 | 1.00 | -235.12 | -99.62% | 1,817 | 105 | 39.09% |
| SMCI240419C00740000 | 4/19/2024 7:59 PM | 740 | 0.30 | 0.25 | 0.35 | -185.10 | -99.84% | 2,926 | 71 | 42.48% |
| SMCI240419C00750000 | 4/19/2024 7:59 PM | 750 | 0.11 | 0.10 | 0.30 | -255.70 | -99.96% | 5,883 | 151 | 53.13% |
| SMCI240419C00755000 | 4/19/2024 7:59 PM | 755 | 0.14 | 0.05 | 0.30 | -170.86 | -99.92% | 2,551 | 2 | 53.81% |
| SMCI240419C00760000 | 4/19/2024 7:59 PM | 760 | 0.05 | 0.05 | 0.15 | -197.65 | -99.97% | 5,658 | 90 | 54.49% |
| SMCI240419C00770000 | 4/19/2024 7:58 PM | 770 | 0.05 | 0.00 | 0.25 | -157.85 | -99.97% | 5,079 | 70 | 66.02% |
| SMCI240419C00780000 | 4/19/2024 7:54 PM | 780 | 0.05 | 0.00 | 0.05 | -181.61 | -99.97% | 6,509 | 82 | 62.50% |
| SMCI240419C00785000 | 4/19/2024 7:58 PM | 785 | 0.01 | 0.00 | 0.05 | -125.29 | -99.99% | 2,841 | 1 | 66.41% |
| SMCI240419C00790000 | 4/19/2024 7:52 PM | 790 | 0.05 | 0.00 | 0.05 | -218.02 | -99.98% | 3,974 | 241 | 70.70% |
| SMCI240419C00795000 | 4/19/2024 7:55 PM | 795 | 0.09 | 0.00 | 0.05 | -110.05 | -99.92% | 1,351 | 6 | 74.61% |
| SMCI240419C00800000 | 4/19/2024 7:55 PM | 800 | 0.05 | 0.00 | 0.05 | -139.36 | -99.96% | 15,660 | 370 | 78.13% |
| SMCI240419C00805000 | 4/19/2024 7:55 PM | 805 | 0.04 | 0.00 | 0.05 | -156.33 | -99.97% | 1,999 | 4 | 82.03% |
| SMCI240419C00810000 | 4/19/2024 7:55 PM | 810 | 0.02 | 0.00 | 0.05 | -129.90 | -99.98% | 4,864 | 69 | 85.94% |
| SMCI240419C00815000 | 4/19/2024 7:01 PM | 815 | 0.01 | 0.00 | 0.05 | -98.99 | -99.99% | 1,536 | 16 | 89.84% |
| SMCI240419C00820000 | 4/19/2024 7:32 PM | 820 | 0.03 | 0.00 | 0.05 | -116.79 | -99.97% | 3,683 | 90 | 93.75% |
| SMCI240419C00825000 | 4/19/2024 7:52 PM | 825 | 0.05 | 0.00 | 0.05 | -145.35 | -99.97% | 2,429 | 19 | 96.88% |
| SMCI240419C00830000 | 4/19/2024 7:53 PM | 830 | 0.05 | 0.00 | 0.05 | -110.95 | -99.95% | 2,758 | 304 | 100.78% |
| SMCI240419C00835000 | 4/19/2024 7:08 PM | 835 | 0.01 | 0.00 | 0.05 | -142.69 | -99.99% | 815 | 9 | 104.69% |
| SMCI240419C00840000 | 4/19/2024 7:00 PM | 840 | 0.02 | 0.00 | 0.05 | -118.18 | -99.98% | 2,472 | 87 | 107.81% |
| SMCI240419C00845000 | 4/19/2024 7:29 PM | 845 | 0.05 | 0.00 | 0.05 | -124.25 | -99.96% | 1,049 | 16 | 111.72% |
| SMCI240419C00850000 | 4/19/2024 7:39 PM | 850 | 0.03 | 0.00 | 0.05 | -87.89 | -99.97% | 6,483 | 147 | 114.84% |
| SMCI240419C00855000 | 4/19/2024 6:17 PM | 855 | 0.05 | 0.00 | 0.05 | -116.80 | -99.96% | 929 | 17 | 118.75% |
| SMCI240419C00860000 | 4/19/2024 6:26 PM | 860 | 0.05 | 0.00 | 0.05 | -82.21 | -99.94% | 3,440 | 264 | 121.88% |
| SMCI240419C00865000 | 4/19/2024 5:45 PM | 865 | 0.02 | 0.00 | 0.05 | -77.98 | -99.97% | 854 | 25 | 125.00% |
| SMCI240419C00870000 | 4/19/2024 6:07 PM | 870 | 0.03 | 0.00 | 0.05 | -64.97 | -99.95% | 2,013 | 343 | 128.91% |
| SMCI240419C00875000 | 4/19/2024 6:28 PM | 875 | 0.01 | 0.00 | 0.05 | -72.89 | -99.99% | 2,248 | 114 | 132.03% |
| SMCI240419C00880000 | 4/19/2024 7:58 PM | 880 | 0.04 | 0.00 | 0.05 | -60.76 | -99.93% | 3,390 | 194 | 135.16% |
| SMCI240419C00885000 | 4/19/2024 5:15 PM | 885 | 0.03 | 0.00 | 0.05 | -64.19 | -99.95% | 1,236 | 54 | 139.06% |
| SMCI240419C00890000 | 4/19/2024 5:39 PM | 890 | 0.04 | 0.00 | 0.05 | -55.46 | -99.93% | 1,723 | 223 | 142.19% |
| SMCI240419C00895000 | 4/19/2024 6:33 PM | 895 | 0.05 | 0.00 | 0.05 | -52.30 | -99.90% | 810 | 96 | 145.31% |
| SMCI240419C00900000 | 4/19/2024 7:20 PM | 900 | 0.03 | 0.00 | 0.05 | -39.62 | -99.92% | 7,591 | 768 | 148.44% |
| SMCI240419C00905000 | 4/19/2024 7:56 PM | 905 | 0.05 | 0.00 | 0.05 | -40.65 | -99.88% | 532 | 135 | 151.56% |
| SMCI240419C00910000 | 4/19/2024 7:03 PM | 910 | 0.05 | 0.00 | 0.05 | -34.95 | -99.86% | 963 | 664 | 154.69% |
| SMCI240419C00912500 | 4/19/2024 3:20 PM | 912.5 | 0.10 | 0.00 | 0.05 | -35.30 | -99.72% | 244 | 93 | 156.25% |
| SMCI240419C00915000 | 4/19/2024 7:32 PM | 915 | 0.03 | 0.00 | 0.05 | -29.67 | -99.90% | 363 | 250 | 157.81% |
| SMCI240419C00917500 | 4/19/2024 7:02 PM | 917.5 | 0.13 | 0.00 | 0.05 | -28.97 | -99.55% | 138 | 97 | 159.38% |
| SMCI240419C00920000 | 4/19/2024 7:59 PM | 920 | 0.01 | 0.00 | 0.05 | -27.41 | -99.96% | 875 | 523 | 160.94% |
| SMCI240419C00922500 | 4/19/2024 7:34 PM | 922.5 | 0.04 | 0.00 | 0.05 | -28.97 | -99.86% | 132 | 86 | 162.50% |
| SMCI240419C00925000 | 4/19/2024 7:28 PM | 925 | 0.01 | 0.00 | 0.05 | -25.99 | -99.96% | 818 | 272 | 164.06% |
| SMCI240419C00927500 | 4/19/2024 5:30 PM | 927.5 | 0.01 | 0.00 | 0.05 | -24.29 | -99.96% | 72 | 69 | 165.63% |
| SMCI240419C00930000 | 4/19/2024 6:20 PM | 930 | 0.03 | 0.00 | 0.05 | -22.97 | -99.87% | 609 | 544 | 167.19% |
| SMCI240419C00932500 | 4/19/2024 4:12 PM | 932.5 | 0.05 | 0.00 | 0.05 | -22.15 | -99.77% | 89 | 135 | 168.75% |
| SMCI240419C00935000 | 4/19/2024 7:27 PM | 935 | 0.03 | 0.00 | 0.05 | -20.19 | -99.85% | 156 | 317 | 170.31% |
| SMCI240419C00937500 | 4/19/2024 3:39 PM | 937.5 | 0.05 | 0.00 | 0.05 | -19.55 | -99.74% | 50 | 99 | 171.88% |
| SMCI240419C00940000 | 4/19/2024 7:53 PM | 940 | 0.03 | 0.00 | 0.05 | -18.67 | -99.84% | 368 | 484 | 173.44% |
| SMCI240419C00942500 | 4/19/2024 3:39 PM | 942.5 | 0.15 | 0.00 | 0.05 | -17.35 | -99.14% | 39 | 144 | 175.00% |
| SMCI240419C00945000 | 4/19/2024 6:00 PM | 945 | 0.04 | 0.00 | 0.05 | -17.06 | -99.77% | 100 | 339 | 176.56% |
| SMCI240419C00947500 | 4/19/2024 3:11 PM | 947.5 | 0.10 | 0.00 | 0.05 | -16.20 | -99.39% | 24 | 123 | 178.13% |
| SMCI240419C00950000 | 4/19/2024 7:40 PM | 950 | 0.02 | 0.00 | 0.05 | -14.98 | -99.87% | 1,527 | 1,219 | 179.69% |
| SMCI240419C00952500 | 4/19/2024 4:46 PM | 952.5 | 0.01 | 0.00 | 0.05 | -14.89 | -99.93% | 57 | 97 | 181.25% |
| SMCI240419C00955000 | 4/19/2024 5:30 PM | 955 | 0.05 | 0.00 | 0.05 | -13.45 | -99.63% | 138 | 229 | 182.81% |
| SMCI240419C00957500 | 4/19/2024 2:30 PM | 957.5 | 0.12 | 0.00 | 0.05 | -12.85 | -99.07% | 50 | 188 | 184.38% |
| SMCI240419C00960000 | 4/19/2024 7:40 PM | 960 | 0.05 | 0.00 | 0.05 | -12.36 | -99.60% | 378 | 651 | 185.16% |
| SMCI240419C00962500 | 4/19/2024 4:19 PM | 962.5 | 0.03 | 0.00 | 0.05 | -13.22 | -99.77% | 29 | 128 | 186.72% |
| SMCI240419C00965000 | 4/19/2024 6:43 PM | 965 | 0.02 | 0.00 | 0.05 | -10.58 | -99.81% | 131 | 351 | 188.28% |
| SMCI240419C00967500 | 4/19/2024 5:37 PM | 967.5 | 0.02 | 0.00 | 0.05 | -9.98 | -99.80% | 49 | 76 | 189.84% |
| SMCI240419C00970000 | 4/19/2024 7:55 PM | 970 | 0.01 | 0.00 | 0.05 | -9.69 | -99.90% | 209 | 449 | 190.63% |
| SMCI240419C00972500 | 4/19/2024 1:59 PM | 972.5 | 0.08 | 0.00 | 0.05 | -8.92 | -99.11% | 45 | 78 | 192.19% |
| SMCI240419C00975000 | 4/19/2024 6:40 PM | 975 | 0.02 | 0.00 | 0.05 | -8.88 | -99.78% | 321 | 597 | 193.75% |
| SMCI240419C00977500 | 4/19/2024 6:29 PM | 977.5 | 0.02 | 0.00 | 0.05 | -8.11 | -99.75% | 38 | 109 | 195.31% |
| SMCI240419C00980000 | 4/19/2024 7:37 PM | 980 | 0.01 | 0.00 | 0.05 | -7.89 | -99.87% | 356 | 850 | 196.88% |
| SMCI240419C00982500 | 4/19/2024 2:22 PM | 982.5 | 0.05 | 0.00 | 0.05 | -7.05 | -99.30% | 19 | 163 | 198.44% |
| SMCI240419C00985000 | 4/19/2024 7:45 PM | 985 | 0.01 | 0.00 | 0.05 | -6.99 | -99.86% | 257 | 592 | 199.22% |
| SMCI240419C00987500 | 4/19/2024 1:43 PM | 987.5 | 0.01 | 0.00 | 0.05 | -6.74 | -99.85% | 11 | 157 | 201.56% |
| SMCI240419C00990000 | 4/19/2024 7:57 PM | 990 | 0.01 | 0.00 | 0.05 | -6.49 | -99.85% | 238 | 1,514 | 203.13% |
| SMCI240419C00992500 | 4/19/2024 3:51 PM | 992.5 | 0.03 | 0.00 | 0.05 | -5.87 | -99.49% | 7 | 154 | 204.69% |
| SMCI240419C00995000 | 4/19/2024 5:59 PM | 995 | 0.05 | 0.00 | 0.05 | -5.38 | -99.08% | 97 | 293 | 205.47% |
| SMCI240419C00997500 | 4/19/2024 7:43 PM | 997.5 | 0.03 | 0.00 | 0.05 | -5.47 | -99.45% | 37 | 163 | 206.25% |
| SMCI240419C01000000 | 4/19/2024 7:59 PM | 1000 | 0.03 | 0.00 | 0.05 | -4.97 | -99.40% | 1,540 | 4,261 | 207.81% |
| SMCI240419C01002500 | 4/19/2024 6:06 PM | 1002.5 | 0.01 | 0.00 | 0.05 | -4.69 | -99.79% | 41 | 206 | 209.38% |
| SMCI240419C01005000 | 4/19/2024 7:54 PM | 1005 | 0.01 | 0.00 | 0.05 | -4.89 | -99.80% | 148 | 411 | 210.94% |
| SMCI240419C01010000 | 4/19/2024 7:30 PM | 1010 | 0.04 | 0.00 | 0.05 | -3.99 | -99.01% | 408 | 928 | 214.06% |
| SMCI240419C01015000 | 4/19/2024 4:39 PM | 1015 | 0.02 | 0.00 | 0.05 | -3.48 | -99.43% | 125 | 929 | 217.19% |
| SMCI240419C01020000 | 4/19/2024 7:06 PM | 1020 | 0.02 | 0.00 | 0.05 | -3.48 | -99.43% | 469 | 2,620 | 218.75% |
| SMCI240419C01025000 | 4/19/2024 7:34 PM | 1025 | 0.03 | 0.00 | 0.05 | -3.03 | -99.02% | 146 | 738 | 221.88% |
| SMCI240419C01030000 | 4/19/2024 7:47 PM | 1030 | 0.03 | 0.00 | 0.05 | -2.52 | -98.82% | 197 | 1,247 | 225.00% |
| SMCI240419C01035000 | 4/19/2024 7:12 PM | 1035 | 0.02 | 0.00 | 0.05 | -2.48 | -99.20% | 70 | 518 | 227.34% |
| SMCI240419C01040000 | 4/19/2024 7:28 PM | 1040 | 0.03 | 0.00 | 0.05 | -2.29 | -98.71% | 178 | 1,794 | 229.69% |
| SMCI240419C01045000 | 4/19/2024 7:19 PM | 1045 | 0.04 | 0.00 | 0.05 | -2.06 | -98.10% | 163 | 594 | 232.81% |
| SMCI240419C01050000 | 4/19/2024 7:04 PM | 1050 | 0.03 | 0.00 | 0.05 | -1.92 | -98.46% | 1,086 | 2,513 | 235.94% |
| SMCI240419C01055000 | 4/19/2024 7:39 PM | 1055 | 0.05 | 0.00 | 0.05 | -1.65 | -97.06% | 72 | 680 | 237.50% |
| SMCI240419C01060000 | 4/19/2024 7:56 PM | 1060 | 0.02 | 0.00 | 0.05 | -1.58 | -98.75% | 166 | 1,338 | 240.63% |
| SMCI240419C01065000 | 4/19/2024 7:19 PM | 1065 | 0.02 | 0.00 | 0.05 | -1.48 | -98.67% | 91 | 862 | 243.75% |
| SMCI240419C01070000 | 4/19/2024 7:33 PM | 1070 | 0.05 | 0.00 | 0.05 | -1.30 | -96.30% | 144 | 1,042 | 245.31% |
| SMCI240419C01075000 | 4/19/2024 7:15 PM | 1075 | 0.02 | 0.00 | 0.05 | -1.33 | -98.52% | 52 | 374 | 248.44% |
| SMCI240419C01080000 | 4/19/2024 7:23 PM | 1080 | 0.03 | 0.00 | 0.05 | -0.97 | -97.00% | 137 | 844 | 250.00% |
| SMCI240419C01085000 | 4/19/2024 7:44 PM | 1085 | 0.01 | 0.00 | 0.05 | -1.19 | -99.17% | 97 | 454 | 253.13% |
| SMCI240419C01090000 | 4/19/2024 3:22 PM | 1090 | 0.04 | 0.00 | 0.05 | -1.21 | -96.80% | 104 | 654 | 256.25% |
| SMCI240419C01095000 | 4/19/2024 4:01 PM | 1095 | 0.05 | 0.00 | 0.05 | -0.85 | -94.44% | 159 | 625 | 257.81% |
| SMCI240419C01100000 | 4/19/2024 7:25 PM | 1100 | 0.02 | 0.00 | 0.05 | -0.88 | -97.78% | 834 | 3,860 | 260.94% |
| SMCI240419C01105000 | 4/19/2024 4:17 PM | 1105 | 0.01 | 0.00 | 0.05 | -0.91 | -98.91% | 225 | 617 | 262.50% |
| SMCI240419C01110000 | 4/19/2024 4:10 PM | 1110 | 0.01 | 0.00 | 0.05 | -0.79 | -98.75% | 154 | 445 | 265.63% |
| SMCI240419C01115000 | 4/19/2024 3:34 PM | 1115 | 0.04 | 0.00 | 0.05 | -0.67 | -94.37% | 143 | 282 | 268.75% |
| SMCI240419C01120000 | 4/19/2024 7:07 PM | 1120 | 0.04 | 0.00 | 0.05 | -0.56 | -93.33% | 66 | 390 | 270.31% |
| SMCI240419C01125000 | 4/19/2024 1:52 PM | 1125 | 0.03 | 0.00 | 0.05 | -0.59 | -95.16% | 75 | 683 | 273.44% |
| SMCI240419C01127500 | 4/18/2024 7:58 PM | 1127.5 | 0.05 | 0.00 | 0.05 | -0.50 | -90.91% | 3 | 144 | 275.00% |
| SMCI240419C01130000 | 4/19/2024 7:35 PM | 1130 | 0.03 | 0.00 | 0.05 | -0.57 | -95.00% | 67 | 288 | 275.00% |
| SMCI240419C01132500 | 4/19/2024 1:46 PM | 1132.5 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 5 | 74 | 276.56% |
| SMCI240419C01135000 | 4/19/2024 2:55 PM | 1135 | 0.05 | 0.00 | 0.05 | -0.30 | -85.71% | 3 | 158 | 278.13% |
| SMCI240419C01137500 | 4/18/2024 5:29 PM | 1137.5 | 0.05 | 0.00 | 0.05 | -0.24 | -82.76% | 1 | 28 | 278.13% |
| SMCI240419C01140000 | 4/19/2024 3:20 PM | 1140 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 64 | 249 | 279.69% |
| SMCI240419C01142500 | 4/18/2024 7:49 PM | 1142.5 | 0.01 | 0.00 | 0.05 | -0.59 | -98.33% | 1 | 93 | 281.25% |
| SMCI240419C01145000 | 4/19/2024 2:03 PM | 1145 | 0.05 | 0.00 | 0.05 | -0.26 | -83.87% | 1 | 141 | 282.81% |
| SMCI240419C01150000 | 4/19/2024 7:40 PM | 1150 | 0.03 | 0.00 | 0.05 | -0.37 | -92.50% | 179 | 1,123 | 284.38% |
| SMCI240419C01155000 | 4/19/2024 1:53 PM | 1155 | 0.04 | 0.00 | 0.05 | -0.31 | -88.57% | 5 | 108 | 287.50% |
| SMCI240419C01160000 | 4/19/2024 7:02 PM | 1160 | 0.01 | 0.00 | 0.05 | -0.28 | -96.55% | 24 | 221 | 289.06% |
| SMCI240419C01165000 | 4/19/2024 1:54 PM | 1165 | 0.05 | 0.00 | 0.05 | -0.30 | -85.71% | 100 | 134 | 292.19% |
| SMCI240419C01170000 | 4/19/2024 7:23 PM | 1170 | 0.04 | 0.00 | 0.05 | -0.31 | -88.57% | 27 | 324 | 293.75% |
| SMCI240419C01175000 | 4/19/2024 2:06 PM | 1175 | 0.04 | 0.00 | 0.05 | -0.41 | -91.11% | 49 | 160 | 296.88% |
| SMCI240419C01180000 | 4/19/2024 7:48 PM | 1180 | 0.03 | 0.00 | 0.05 | -0.27 | -90.00% | 27 | 166 | 298.44% |
| SMCI240419C01185000 | 4/19/2024 1:56 PM | 1185 | 0.03 | 0.00 | 0.05 | -0.15 | -83.33% | 10 | 119 | 301.56% |
| SMCI240419C01190000 | 4/19/2024 7:30 PM | 1190 | 0.01 | 0.00 | 0.05 | -0.24 | -96.00% | 6 | 236 | 303.13% |
| SMCI240419C01195000 | 4/19/2024 4:01 PM | 1195 | 0.01 | 0.00 | 0.05 | -0.06 | -85.71% | 45 | 94 | 306.25% |
| SMCI240419C01200000 | 4/19/2024 7:39 PM | 1200 | 0.04 | 0.00 | 0.05 | -0.11 | -73.33% | 313 | 2,346 | 307.81% |
| SMCI240419C01205000 | 4/19/2024 7:30 PM | 1205 | 0.01 | 0.00 | 0.05 | -0.15 | -93.75% | 8 | 301 | 309.38% |
| SMCI240419C01210000 | 4/19/2024 6:13 PM | 1210 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 85 | 471 | 312.50% |
| SMCI240419C01215000 | 4/19/2024 7:58 PM | 1215 | 0.03 | 0.00 | 0.05 | -0.22 | -88.00% | 25 | 95 | 314.06% |
| SMCI240419C01220000 | 4/19/2024 7:10 PM | 1220 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 96 | 278 | 317.19% |
| SMCI240419C01230000 | 4/19/2024 7:34 PM | 1230 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 52 | 321 | 321.88% |
| SMCI240419C01240000 | 4/18/2024 7:58 PM | 1240 | 0.01 | 0.00 | 0.05 | -0.07 | -87.50% | 80 | 214 | 325.00% |
| SMCI240419C01250000 | 4/19/2024 7:05 PM | 1250 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 39 | 570 | 329.69% |
| SMCI240419C01260000 | 4/19/2024 3:42 PM | 1260 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 2 | 177 | 334.38% |
| SMCI240419C01270000 | 4/19/2024 6:13 PM | 1270 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 113 | 337.50% |
| SMCI240419C01280000 | 4/19/2024 7:37 PM | 1280 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 11 | 204 | 342.19% |
| SMCI240419C01290000 | 4/19/2024 7:12 PM | 1290 | 0.05 | 0.00 | 0.05 | 0.01 | 25.00% | 6 | 563 | 346.88% |
| SMCI240419C01300000 | 4/19/2024 7:56 PM | 1300 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 71 | 935 | 350.00% |
| SMCI240419C01310000 | 4/18/2024 1:30 PM | 1310 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 58 | 354.69% |
| SMCI240419C01320000 | 4/19/2024 1:32 PM | 1320 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 15 | 182 | 359.38% |
| SMCI240419C01330000 | 4/19/2024 2:35 PM | 1330 | 0.03 | 0.00 | 0.05 | 0.02 | 200.00% | 10 | 174 | 362.50% |
| SMCI240419C01340000 | 4/18/2024 5:09 PM | 1340 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 145 | 365.63% |
| SMCI240419C01350000 | 4/19/2024 2:35 PM | 1350 | 0.05 | 0.00 | 0.05 | 0.02 | 66.67% | 10 | 233 | 370.31% |
| SMCI240419C01360000 | 4/19/2024 1:39 PM | 1360 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 11 | 100 | 375.00% |
| SMCI240419C01370000 | 4/18/2024 1:38 PM | 1370 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 223 | 378.13% |
| SMCI240419C01380000 | 4/18/2024 7:32 PM | 1380 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 10 | 131 | 381.25% |
| SMCI240419C01390000 | 4/18/2024 1:40 PM | 1390 | 0.01 | 0.00 | 0.85 | -0.09 | -90.00% | 20 | 88 | 497.27% |
| SMCI240419C01400000 | 4/19/2024 7:31 PM | 1400 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 101 | 942 | 389.06% |
| SMCI240419C01410000 | 4/19/2024 7:31 PM | 1410 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 100 | 182 | 393.75% |
| SMCI240419C01420000 | 4/17/2024 5:23 PM | 1420 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 83 | 98 | 396.88% |
| SMCI240419C01430000 | 4/18/2024 1:36 PM | 1430 | 0.05 | 0.00 | 0.85 | 0.00 | 0.00% | 2 | 59 | 515.23% |
| SMCI240419C01440000 | 4/17/2024 3:34 PM | 1440 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 18 | 60 | 403.13% |
| SMCI240419C01450000 | 4/17/2024 3:06 PM | 1450 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 29 | 154 | 406.25% |
| SMCI240419C01460000 | 4/17/2024 7:02 PM | 1460 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 72 | 109 | 410.94% |
| SMCI240419C01470000 | 4/19/2024 4:39 PM | 1470 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 60 | 415.63% |
| SMCI240419C01480000 | 4/18/2024 3:34 PM | 1480 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 441 | 418.75% |
| SMCI240419C01490000 | 4/17/2024 2:50 PM | 1490 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 1 | 115 | 421.88% |
| SMCI240419C01500000 | 4/19/2024 4:33 PM | 1500 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 4 | 2,981 | 425.00% |
| SMCI240419C01510000 | 4/12/2024 7:58 PM | 1510 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 42 | 428.13% |
| 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 | 434.38% |
| 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 | 440.63% |
| SMCI240419C01560000 | 4/12/2024 7:00 PM | 1560 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 172 | 445.31% |
| SMCI240419C01570000 | 4/16/2024 2:57 PM | 1570 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 120 | 448.44% |
| SMCI240419C01580000 | 4/11/2024 2:45 PM | 1580 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 48 | 451.56% |
| SMCI240419C01590000 | 4/11/2024 5:26 PM | 1590 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 63 | 454.69% |
| SMCI240419C01600000 | 4/19/2024 4:10 PM | 1600 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 1 | 1,377 | 50.00% |
| SMCI240419C01610000 | 4/15/2024 7:19 PM | 1610 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 68 | 462.50% |
| SMCI240419C01620000 | 4/15/2024 1:44 PM | 1620 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 60 | 465.63% |
| SMCI240419C01630000 | 4/12/2024 5:38 PM | 1630 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 18 | 468.75% |
| SMCI240419C01640000 | 4/17/2024 2:08 PM | 1640 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 10 | 471.88% |
| SMCI240419C01650000 | 4/10/2024 6:40 PM | 1650 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 15 | 78 | 475.00% |
| SMCI240419C01660000 | 4/2/2024 2:36 PM | 1660 | 0.90 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 7 | 478.13% |
| SMCI240419C01670000 | 4/5/2024 7:56 PM | 1670 | 0.40 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 5 | 479.69% |
| 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 | 0.04 | 0.00 | 0.05 | -0.26 | -86.67% | 1 | 6 | 485.94% |
| SMCI240419C01700000 | 4/19/2024 1:49 PM | 1700 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 11 | 259 | 487.50% |
| SMCI240419C01710000 | 4/2/2024 5:29 PM | 1710 | 0.50 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 27 | 490.63% |
| SMCI240419C01720000 | 3/26/2024 5:35 PM | 1720 | 5.10 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 21 | 493.75% |
| SMCI240419C01730000 | 4/11/2024 2:30 PM | 1730 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 28 | 496.88% |
| SMCI240419C01740000 | 4/8/2024 5:55 PM | 1740 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 7 | 500.00% |
| SMCI240419C01750000 | 4/15/2024 2:06 PM | 1750 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 162 | 503.13% |
| SMCI240419C01760000 | 4/3/2024 2:59 PM | 1760 | 0.65 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 5 | 506.25% |
| 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 | 512.50% |
| SMCI240419C01790000 | 4/11/2024 7:58 PM | 1790 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 5 | 515.63% |
| SMCI240419C01800000 | 4/19/2024 1:31 PM | 1800 | 0.04 | 0.00 | 0.05 | 0.02 | 100.00% | 1 | 155 | 518.75% |
| SMCI240419C01810000 | 4/16/2024 7:42 PM | 1810 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 141 | 521.88% |
| SMCI240419C01820000 | 4/11/2024 5:20 PM | 1820 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 142 | 521.88% |
| SMCI240419C01830000 | 4/18/2024 6:32 PM | 1830 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 12 | 230 | 525.00% |
| SMCI240419C01840000 | 4/18/2024 3:45 PM | 1840 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 762 | 528.13% |
| 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 | 725.00% |
| 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 | 675.00% |
| SMCI240419P00240000 | 4/15/2024 7:42 PM | 240 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 137 | 650.00% |
| SMCI240419P00250000 | 4/15/2024 7:52 PM | 250 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 18 | 736 | 625.00% |
| SMCI240419P00260000 | 4/16/2024 4:19 PM | 260 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 140 | 603.13% |
| SMCI240419P00270000 | 4/8/2024 2:11 PM | 270 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 234 | 581.25% |
| SMCI240419P00280000 | 4/11/2024 5:37 PM | 280 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 73 | 559.38% |
| SMCI240419P00290000 | 4/11/2024 5:37 PM | 290 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 56 | 540.63% |
| SMCI240419P00300000 | 4/12/2024 6:54 PM | 300 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 845 | 521.88% |
| SMCI240419P00310000 | 4/10/2024 3:49 PM | 310 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 146 | 503.13% |
| SMCI240419P00320000 | 3/28/2024 6:44 PM | 320 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 80 | 484.38% |
| SMCI240419P00330000 | 4/15/2024 5:32 PM | 330 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 156 | 465.63% |
| SMCI240419P00340000 | 4/19/2024 6:58 PM | 340 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 125 | 450.00% |
| SMCI240419P00350000 | 4/16/2024 2:32 PM | 350 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1,272 | 431.25% |
| 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 | 400.00% |
| SMCI240419P00380000 | 4/11/2024 4:07 PM | 380 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 75 | 384.38% |
| SMCI240419P00390000 | 4/19/2024 6:44 PM | 390 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 3 | 78 | 368.75% |
| SMCI240419P00400000 | 4/19/2024 7:35 PM | 400 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 680 | 354.69% |
| SMCI240419P00410000 | 4/10/2024 3:26 PM | 410 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 105 | 340.63% |
| SMCI240419P00420000 | 4/17/2024 3:12 PM | 420 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 13 | 110 | 326.56% |
| SMCI240419P00430000 | 4/18/2024 4:10 PM | 430 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 114 | 312.50% |
| SMCI240419P00440000 | 4/18/2024 3:59 PM | 440 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 124 | 300.00% |
| SMCI240419P00450000 | 4/18/2024 6:30 PM | 450 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 314 | 287.50% |
| SMCI240419P00460000 | 4/18/2024 6:30 PM | 460 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 12 | 138 | 273.44% |
| SMCI240419P00470000 | 4/5/2024 5:26 PM | 470 | 0.30 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 244 | 260.94% |
| SMCI240419P00480000 | 4/18/2024 3:59 PM | 480 | 0.03 | 0.00 | 0.05 | -0.21 | -87.50% | 2 | 294 | 248.44% |
| SMCI240419P00490000 | 4/18/2024 4:10 PM | 490 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 36 | 279 | 237.50% |
| SMCI240419P00500000 | 4/19/2024 6:42 PM | 500 | 0.05 | 0.00 | 0.05 | 0.04 | 400.00% | 63 | 4,180 | 225.00% |
| SMCI240419P00510000 | 4/15/2024 5:08 PM | 510 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 578 | 214.06% |
| SMCI240419P00520000 | 4/17/2024 4:16 PM | 520 | 0.05 | 0.00 | 0.05 | 0.04 | 400.00% | 1 | 227 | 201.56% |
| SMCI240419P00530000 | 4/19/2024 3:22 PM | 530 | 0.04 | 0.00 | 0.05 | 0.02 | 100.00% | 1 | 258 | 190.63% |
| SMCI240419P00540000 | 4/15/2024 7:54 PM | 540 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 26 | 549 | 179.69% |
| SMCI240419P00550000 | 4/19/2024 6:44 PM | 550 | 0.31 | 0.00 | 0.05 | 0.26 | 520.00% | 51 | 819 | 168.75% |
| SMCI240419P00560000 | 4/19/2024 4:02 PM | 560 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 5 | 269 | 157.81% |
| SMCI240419P00570000 | 4/19/2024 7:56 PM | 570 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 14 | 87 | 146.88% |
| SMCI240419P00580000 | 4/19/2024 6:12 PM | 580 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 12 | 323 | 136.72% |
| SMCI240419P00585000 | 4/19/2024 7:44 PM | 585 | 0.03 | 0.00 | 0.05 | -0.55 | -94.83% | 43 | 2 | 131.25% |
| SMCI240419P00590000 | 4/19/2024 7:10 PM | 590 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 74 | 446 | 126.56% |
| SMCI240419P00600000 | 4/19/2024 7:49 PM | 600 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 871 | 1,337 | 115.63% |
| SMCI240419P00605000 | 4/19/2024 7:12 PM | 605 | 0.05 | 0.00 | 0.05 | 0.03 | 150.00% | 31 | 1 | 110.94% |
| SMCI240419P00610000 | 4/19/2024 7:12 PM | 610 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 102 | 699 | 106.25% |
| SMCI240419P00615000 | 4/19/2024 7:18 PM | 615 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 144 | 1 | 100.78% |
| SMCI240419P00620000 | 4/19/2024 7:18 PM | 620 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 134 | 459 | 96.09% |
| SMCI240419P00625000 | 4/19/2024 7:18 PM | 625 | 0.05 | 0.00 | 0.05 | -0.38 | -88.37% | 200 | 8 | 90.63% |
| SMCI240419P00630000 | 4/19/2024 7:13 PM | 630 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 108 | 395 | 85.94% |
| SMCI240419P00635000 | 4/19/2024 7:31 PM | 635 | 0.05 | 0.00 | 0.05 | -0.09 | -64.29% | 46 | 21 | 80.86% |
| SMCI240419P00640000 | 4/19/2024 7:32 PM | 640 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 70 | 394 | 75.78% |
| SMCI240419P00645000 | 4/19/2024 7:51 PM | 645 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 35 | 14 | 71.09% |
| SMCI240419P00650000 | 4/19/2024 7:58 PM | 650 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 2,190 | 1,724 | 66.02% |
| SMCI240419P00655000 | 4/19/2024 7:46 PM | 655 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 157 | 32 | 61.33% |
| SMCI240419P00660000 | 4/19/2024 7:53 PM | 660 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 155 | 143 | 56.25% |
| SMCI240419P00665000 | 4/19/2024 7:50 PM | 665 | 0.05 | 0.00 | 0.10 | -0.67 | -93.06% | 231 | 4 | 55.47% |
| SMCI240419P00670000 | 4/19/2024 7:44 PM | 670 | 0.14 | 0.00 | 0.05 | 0.09 | 180.00% | 273 | 136 | 50.39% |
| SMCI240419P00675000 | 4/19/2024 7:58 PM | 675 | 0.05 | 0.05 | 0.20 | -0.10 | -66.67% | 490 | 100 | 50.98% |
| SMCI240419P00680000 | 4/19/2024 7:58 PM | 680 | 0.10 | 0.05 | 0.10 | 0.05 | 100.00% | 635 | 445 | 43.75% |
| SMCI240419P00685000 | 4/19/2024 7:59 PM | 685 | 0.05 | 0.05 | 0.70 | -0.05 | -50.00% | 532 | 54 | 54.98% |
| SMCI240419P00690000 | 4/19/2024 7:59 PM | 690 | 0.13 | 0.05 | 0.15 | 0.03 | 30.00% | 1,358 | 423 | 34.38% |
| SMCI240419P00695000 | 4/19/2024 7:59 PM | 695 | 0.25 | 0.05 | 0.85 | 0.15 | 150.00% | 1,004 | 124 | 41.85% |
| SMCI240419P00700000 | 4/19/2024 7:59 PM | 700 | 0.45 | 0.45 | 0.90 | 0.25 | 125.00% | 14,246 | 1,971 | 34.13% |
| SMCI240419P00705000 | 4/19/2024 7:59 PM | 705 | 1.03 | 0.25 | 1.90 | 0.91 | 758.33% | 1,004 | 35 | 34.44% |
| SMCI240419P00710000 | 4/19/2024 7:59 PM | 710 | 2.70 | 1.50 | 2.65 | 2.65 | 230.43% | 5,198 | 341 | 28.44% |
| SMCI240419P00715000 | 4/19/2024 7:59 PM | 715 | 4.70 | 2.10 | 7.00 | 4.65 | 320.69% | 1,858 | 20 | 42.25% |
| SMCI240419P00720000 | 4/19/2024 7:59 PM | 720 | 7.10 | 2.60 | 3.00 | 7.00 | 0.00% | 7,155 | 599 | 0.00% |
| SMCI240419P00725000 | 4/19/2024 7:59 PM | 725 | 11.90 | 9.00 | 15.40 | 11.80 | 694.12% | 5,355 | 90 | 56.96% |
| SMCI240419P00730000 | 4/19/2024 7:59 PM | 730 | 16.29 | 6.90 | 7.60 | 16.14 | 984.15% | 5,645 | 445 | 0.00% |
| SMCI240419P00735000 | 4/19/2024 7:59 PM | 735 | 21.80 | 4.60 | 6.40 | 21.65 | 593.15% | 2,046 | 117 | 0.00% |
| SMCI240419P00740000 | 4/19/2024 7:57 PM | 740 | 26.33 | 22.40 | 29.00 | 26.09 | 2,393.58% | 5,127 | 569 | 74.05% |
| SMCI240419P00745000 | 4/19/2024 7:58 PM | 745 | 28.50 | 4.40 | 5.00 | 28.35 | 2,100.00% | 2,834 | 83 | 0.00% |
| SMCI240419P00750000 | 4/19/2024 7:59 PM | 750 | 34.56 | 13.50 | 16.30 | 34.16 | 889.58% | 15,440 | 1,204 | 0.00% |
| SMCI240419P00755000 | 4/19/2024 7:55 PM | 755 | 39.06 | 4.70 | 5.60 | 38.87 | 2,460.13% | 3,889 | 596 | 0.00% |
| SMCI240419P00760000 | 4/19/2024 7:59 PM | 760 | 43.60 | 13.20 | 16.60 | 43.20 | 1,309.09% | 5,621 | 1,262 | 0.00% |
| SMCI240419P00765000 | 4/19/2024 7:44 PM | 765 | 49.71 | 12.00 | 15.40 | 49.27 | 934.91% | 2,484 | 238 | 0.00% |
| SMCI240419P00770000 | 4/19/2024 7:53 PM | 770 | 54.33 | 9.80 | 10.60 | 53.98 | 2,377.98% | 5,618 | 885 | 0.00% |
| SMCI240419P00775000 | 4/19/2024 7:58 PM | 775 | 59.58 | 12.40 | 16.20 | 59.08 | 1,503.31% | 2,145 | 477 | 0.00% |
| SMCI240419P00780000 | 4/19/2024 7:53 PM | 780 | 64.33 | 10.20 | 11.00 | 63.98 | 912.70% | 3,631 | 794 | 0.00% |
| SMCI240419P00785000 | 4/19/2024 7:51 PM | 785 | 69.76 | 13.40 | 14.40 | 69.33 | 1,720.35% | 1,319 | 213 | 0.00% |
| SMCI240419P00790000 | 4/19/2024 7:55 PM | 790 | 73.00 | 12.90 | 14.40 | 72.55 | 1,791.36% | 2,982 | 660 | 0.00% |
| SMCI240419P00795000 | 4/19/2024 7:51 PM | 795 | 79.50 | 30.00 | 71.00 | 78.72 | 2,606.63% | 1,335 | 243 | 0.00% |
| SMCI240419P00800000 | 4/19/2024 7:55 PM | 800 | 84.00 | 27.50 | 29.90 | 83.05 | 1,419.66% | 15,755 | 2,936 | 0.00% |
| SMCI240419P00805000 | 4/19/2024 7:55 PM | 805 | 88.00 | 26.10 | 29.40 | 87.05 | 2,614.12% | 1,378 | 265 | 0.00% |
| SMCI240419P00810000 | 4/19/2024 7:40 PM | 810 | 93.50 | 30.20 | 33.20 | 92.61 | 1,405.31% | 2,003 | 535 | 0.00% |
| SMCI240419P00815000 | 4/19/2024 7:44 PM | 815 | 100.80 | 92.90 | 97.20 | 99.65 | 1,071.50% | 1,308 | 360 | 0.00% |
| SMCI240419P00820000 | 4/19/2024 7:50 PM | 820 | 104.00 | 35.70 | 38.60 | 102.75 | 1,802.63% | 4,268 | 1,259 | 0.00% |
| SMCI240419P00825000 | 4/19/2024 7:53 PM | 825 | 107.30 | 104.70 | 116.40 | 105.80 | 2,519.05% | 808 | 391 | 228.96% |
| SMCI240419P00830000 | 4/19/2024 7:56 PM | 830 | 112.40 | 52.30 | 57.90 | 110.65 | 2,286.16% | 2,543 | 1,567 | 0.00% |
| SMCI240419P00835000 | 4/19/2024 7:48 PM | 835 | 117.00 | 67.40 | 71.40 | 115.10 | 1,271.82% | 1,479 | 1,212 | 0.00% |
| SMCI240419P00840000 | 4/19/2024 7:56 PM | 840 | 122.48 | 76.40 | 80.80 | 120.28 | 2,548.31% | 2,356 | 2,473 | 0.00% |
| SMCI240419P00845000 | 4/19/2024 7:53 PM | 845 | 129.00 | 79.60 | 85.50 | 126.45 | 2,679.02% | 587 | 205 | 0.00% |
| SMCI240419P00850000 | 4/19/2024 7:56 PM | 850 | 132.00 | 102.10 | 105.50 | 129.03 | 2,873.72% | 4,765 | 1,876 | 0.00% |
| SMCI240419P00855000 | 4/19/2024 7:59 PM | 855 | 138.31 | 115.00 | 125.30 | 135.11 | 2,461.02% | 518 | 330 | 0.00% |
| SMCI240419P00860000 | 4/19/2024 7:59 PM | 860 | 143.34 | 124.10 | 133.80 | 139.44 | 2,507.91% | 1,283 | 977 | 0.00% |
| SMCI240419P00865000 | 4/19/2024 6:39 PM | 865 | 148.36 | 132.40 | 141.70 | 143.96 | 2,902.42% | 352 | 371 | 0.00% |
| SMCI240419P00870000 | 4/19/2024 7:38 PM | 870 | 150.32 | 148.30 | 155.40 | 145.14 | 2,801.93% | 1,394 | 970 | 0.00% |
| SMCI240419P00875000 | 4/19/2024 7:32 PM | 875 | 153.70 | 153.00 | 164.80 | 147.80 | 2,505.09% | 476 | 852 | 265.23% |
| SMCI240419P00880000 | 4/19/2024 7:57 PM | 880 | 165.14 | 158.10 | 170.90 | 158.24 | 2,293.34% | 778 | 2,785 | 289.28% |
| SMCI240419P00885000 | 4/19/2024 7:32 PM | 885 | 163.80 | 161.00 | 176.70 | 155.80 | 1,947.50% | 273 | 324 | 307.23% |
| SMCI240419P00890000 | 4/19/2024 7:37 PM | 890 | 172.00 | 168.00 | 183.80 | 162.99 | 1,808.99% | 747 | 2,825 | 342.04% |
| SMCI240419P00895000 | 4/19/2024 7:46 PM | 895 | 181.07 | 173.10 | 188.00 | 171.17 | 1,728.99% | 289 | 297 | 337.33% |
| SMCI240419P00900000 | 4/19/2024 7:59 PM | 900 | 182.64 | 179.00 | 193.10 | 170.74 | 1,434.79% | 1,572 | 2,543 | 344.51% |
| SMCI240419P00905000 | 4/19/2024 7:54 PM | 905 | 190.00 | 183.10 | 198.00 | 176.60 | 1,317.91% | 196 | 332 | 348.88% |
| SMCI240419P00910000 | 4/19/2024 7:56 PM | 910 | 192.65 | 188.10 | 204.00 | 177.65 | 1,184.33% | 533 | 1,047 | 368.19% |
| SMCI240419P00912500 | 4/19/2024 3:14 PM | 912.5 | 199.65 | 191.00 | 206.00 | 183.03 | 1,101.26% | 126 | 226 | 364.33% |
| SMCI240419P00915000 | 4/19/2024 7:54 PM | 915 | 198.86 | 193.00 | 208.00 | 181.06 | 1,017.19% | 216 | 590 | 360.18% |
| SMCI240419P00917500 | 4/19/2024 7:33 PM | 917.5 | 197.04 | 196.00 | 209.30 | 178.74 | 976.72% | 46 | 133 | 345.09% |
| SMCI240419P00920000 | 4/19/2024 7:58 PM | 920 | 204.40 | 198.00 | 214.00 | 184.80 | 942.86% | 574 | 1,027 | 379.61% |
| SMCI240419P00922500 | 4/19/2024 7:44 PM | 922.5 | 210.91 | 201.00 | 216.00 | 192.55 | 1,048.75% | 34 | 130 | 375.59% |
| SMCI240419P00925000 | 4/19/2024 7:49 PM | 925 | 210.70 | 204.00 | 218.00 | 188.67 | 856.42% | 533 | 1,242 | 371.26% |
| SMCI240419P00927500 | 4/19/2024 7:46 PM | 927.5 | 213.74 | 205.60 | 220.00 | 190.68 | 826.89% | 21 | 120 | 366.63% |
| SMCI240419P00930000 | 4/19/2024 7:59 PM | 930 | 215.00 | 208.10 | 224.00 | 191.30 | 807.17% | 805 | 1,019 | 390.82% |
| SMCI240419P00935000 | 4/19/2024 7:56 PM | 935 | 220.00 | 213.10 | 228.00 | 192.66 | 704.68% | 283 | 332 | 382.15% |
| SMCI240419P00940000 | 4/19/2024 7:54 PM | 940 | 225.00 | 216.80 | 234.00 | 194.99 | 649.75% | 629 | 768 | 401.81% |
| SMCI240419P00942500 | 4/19/2024 3:31 PM | 942.5 | 216.33 | 219.30 | 236.00 | 185.53 | 602.37% | 16 | 113 | 397.46% |
| SMCI240419P00945000 | 4/19/2024 7:42 PM | 945 | 232.71 | 222.00 | 238.00 | 199.71 | 605.18% | 75 | 235 | 392.82% |
| SMCI240419P00947500 | 4/19/2024 4:43 PM | 947.5 | 190.00 | 226.00 | 235.90 | 154.90 | 441.31% | 12 | 128 | 306.74% |
| SMCI240419P00950000 | 4/19/2024 7:54 PM | 950 | 234.00 | 232.00 | 244.00 | 197.70 | 544.63% | 339 | 797 | 297.12% |
| SMCI240419P00952500 | 4/19/2024 7:26 PM | 952.5 | 228.34 | 229.30 | 246.00 | 190.28 | 499.95% | 9 | 86 | 408.11% |
| SMCI240419P00955000 | 4/19/2024 7:26 PM | 955 | 230.00 | 232.00 | 248.00 | 189.40 | 466.50% | 33 | 246 | 403.30% |
| SMCI240419P00960000 | 4/19/2024 7:59 PM | 960 | 245.00 | 238.70 | 254.00 | 201.80 | 467.13% | 674 | 1,408 | 100.00% |
| SMCI240419P00962500 | 4/19/2024 3:33 PM | 962.5 | 198.94 | 239.30 | 256.00 | 153.86 | 341.30% | 4 | 95 | 418.56% |
| SMCI240419P00965000 | 4/19/2024 7:53 PM | 965 | 250.00 | 242.00 | 258.00 | 202.00 | 420.83% | 359 | 492 | 413.60% |
| SMCI240419P00970000 | 4/19/2024 7:44 PM | 970 | 253.10 | 246.80 | 264.00 | 208.20 | 463.70% | 84 | 449 | 433.59% |
| SMCI240419P00972500 | 4/19/2024 7:22 PM | 972.5 | 248.39 | 249.40 | 266.00 | 218.49 | 730.74% | 7 | 46 | 428.81% |
| SMCI240419P00975000 | 4/19/2024 7:39 PM | 975 | 256.69 | 252.00 | 268.00 | 209.29 | 441.54% | 74 | 239 | 423.71% |
| SMCI240419P00977500 | 4/19/2024 7:31 PM | 977.5 | 253.64 | 254.30 | 270.00 | 203.17 | 402.56% | 2 | 51 | 418.26% |
| SMCI240419P00980000 | 4/19/2024 7:37 PM | 980 | 260.00 | 256.80 | 274.00 | 205.57 | 377.68% | 70 | 390 | 443.82% |
| SMCI240419P00982500 | 4/19/2024 3:04 PM | 982.5 | 200.54 | 259.30 | 276.00 | 148.54 | 285.65% | 2 | 61 | 438.89% |
| SMCI240419P00985000 | 4/19/2024 7:09 PM | 985 | 266.75 | 262.00 | 278.00 | 206.95 | 346.07% | 18 | 79 | 433.64% |
| SMCI240419P00990000 | 4/19/2024 7:39 PM | 990 | 271.73 | 266.80 | 284.00 | 204.53 | 304.36% | 49 | 255 | 453.88% |
| SMCI240419P00992500 | 4/18/2024 4:10 PM | 992.5 | 44.00 | 269.30 | 286.00 | 0.00 | 0.00% | 2 | 20 | 448.80% |
| SMCI240419P00995000 | 4/19/2024 1:49 PM | 995 | 140.90 | 272.00 | 288.00 | 98.20 | 229.98% | 2 | 50 | 443.43% |
| SMCI240419P01000000 | 4/19/2024 7:49 PM | 1000 | 284.25 | 276.80 | 293.90 | 208.08 | 273.18% | 139 | 795 | 462.26% |
| SMCI240419P01002500 | 4/18/2024 5:33 PM | 1002.5 | 64.00 | 279.30 | 296.00 | 0.00 | 0.00% | 9 | 31 | 458.57% |
| SMCI240419P01005000 | 4/19/2024 7:47 PM | 1005 | 291.60 | 282.00 | 298.00 | 214.00 | 275.77% | 10 | 86 | 453.05% |
| SMCI240419P01010000 | 4/19/2024 7:38 PM | 1010 | 290.80 | 286.80 | 303.50 | 234.30 | 414.69% | 20 | 201 | 465.77% |
| SMCI240419P01015000 | 4/18/2024 1:38 PM | 1015 | 224.00 | 292.00 | 308.00 | 137.10 | 157.77% | 4 | 74 | 462.52% |
| SMCI240419P01020000 | 4/19/2024 7:52 PM | 1020 | 310.00 | 296.80 | 314.00 | 248.60 | 404.89% | 8 | 168 | 483.06% |
| SMCI240419P01025000 | 4/19/2024 6:19 PM | 1025 | 285.88 | 302.00 | 318.00 | 217.93 | 320.72% | 7 | 91 | 471.83% |
| SMCI240419P01030000 | 4/19/2024 2:30 PM | 1030 | 225.40 | 306.80 | 323.60 | 131.52 | 140.09% | 13 | 226 | 486.21% |
| SMCI240419P01035000 | 4/19/2024 1:39 PM | 1035 | 175.67 | 312.00 | 328.00 | 96.97 | 123.21% | 1 | 84 | 481.01% |
| SMCI240419P01040000 | 4/19/2024 5:15 PM | 1040 | 315.00 | 316.80 | 333.90 | 217.50 | 223.08% | 8 | 126 | 500.20% |
| SMCI240419P01045000 | 4/19/2024 3:59 PM | 1045 | 322.60 | 322.00 | 338.00 | 204.80 | 173.85% | 14 | 144 | 490.06% |
| SMCI240419P01050000 | 4/19/2024 7:38 PM | 1050 | 330.16 | 326.80 | 344.00 | 237.23 | 255.28% | 20 | 328 | 510.91% |
| SMCI240419P01055000 | 4/19/2024 3:53 PM | 1055 | 294.00 | 332.00 | 348.00 | 208.82 | 245.15% | 1 | 93 | 498.97% |
| SMCI240419P01060000 | 4/19/2024 1:33 PM | 1060 | 174.50 | 336.50 | 354.00 | 53.40 | 44.10% | 5 | 208 | 519.92% |
| SMCI240419P01065000 | 4/17/2024 1:50 PM | 1065 | 86.00 | 342.00 | 358.00 | 0.00 | 0.00% | 15 | 74 | 507.76% |
| SMCI240419P01070000 | 4/19/2024 5:41 PM | 1070 | 321.42 | 346.50 | 364.00 | 193.72 | 151.70% | 4 | 236 | 528.81% |
| SMCI240419P01075000 | 4/17/2024 2:55 PM | 1075 | 116.40 | 352.00 | 368.00 | 0.00 | 0.00% | 2 | 117 | 516.41% |
| SMCI240419P01080000 | 4/19/2024 7:16 PM | 1080 | 356.37 | 356.50 | 374.00 | 213.99 | 150.29% | 8 | 223 | 537.55% |
| SMCI240419P01085000 | 4/17/2024 6:42 PM | 1085 | 116.30 | 362.00 | 378.00 | 0.00 | 0.00% | 3 | 155 | 524.95% |
| SMCI240419P01090000 | 4/19/2024 6:18 PM | 1090 | 351.15 | 366.50 | 384.00 | 226.15 | 180.92% | 13 | 71 | 546.19% |
| SMCI240419P01095000 | 4/17/2024 1:59 PM | 1095 | 111.00 | 372.00 | 388.00 | 0.00 | 0.00% | 4 | 56 | 533.35% |
| SMCI240419P01100000 | 4/19/2024 7:08 PM | 1100 | 380.92 | 376.80 | 392.00 | 220.08 | 136.83% | 13 | 117 | 518.95% |
| SMCI240419P01105000 | 4/17/2024 1:51 PM | 1105 | 135.00 | 382.00 | 398.00 | 0.00 | 0.00% | 3 | 10 | 541.65% |
| SMCI240419P01110000 | 4/18/2024 1:54 PM | 1110 | 169.10 | 386.80 | 404.00 | 0.00 | 0.00% | 1 | 41 | 563.09% |
| SMCI240419P01115000 | 4/17/2024 1:48 PM | 1115 | 120.50 | 392.00 | 408.00 | 0.00 | 0.00% | 17 | 5 | 549.85% |
| SMCI240419P01120000 | 4/19/2024 7:56 PM | 1120 | 403.00 | 396.80 | 412.00 | 246.95 | 158.25% | 1 | 73 | 535.01% |
| SMCI240419P01125000 | 4/16/2024 1:34 PM | 1125 | 217.49 | 402.00 | 418.00 | 0.00 | 0.00% | 1 | 0 | 557.93% |
| SMCI240419P01127500 | 4/15/2024 2:16 PM | 1127.5 | 199.30 | 404.30 | 420.00 | 0.00 | 0.00% | 1 | 1 | 550.64% |
| SMCI240419P01130000 | 4/15/2024 3:16 PM | 1130 | 214.20 | 406.80 | 422.00 | 0.00 | 0.00% | 3 | 4 | 542.87% |
| SMCI240419P01132500 | 4/16/2024 6:51 PM | 1132.5 | 191.70 | 409.30 | 426.00 | 0.00 | 0.00% | 2 | 3 | 572.90% |
| SMCI240419P01135000 | 4/18/2024 1:46 PM | 1135 | 198.70 | 412.00 | 428.00 | 0.00 | 0.00% | 1 | 0 | 565.92% |
| SMCI240419P01137500 | 4/17/2024 1:48 PM | 1137.5 | 140.90 | 414.30 | 432.00 | 0.00 | 0.00% | 4 | 0 | 594.02% |
| SMCI240419P01140000 | 4/17/2024 1:57 PM | 1140 | 161.00 | 416.80 | 434.00 | 0.00 | 0.00% | 1 | 16 | 587.62% |
| SMCI240419P01142500 | 4/5/2024 7:30 PM | 1142.5 | 206.00 | 419.30 | 436.00 | 0.00 | 0.00% | 1 | 1 | 580.91% |
| SMCI240419P01145000 | 4/18/2024 1:39 PM | 1145 | 222.70 | 422.00 | 438.00 | 0.00 | 0.00% | 1 | 1 | 573.80% |
| SMCI240419P01150000 | 4/18/2024 1:44 PM | 1150 | 223.40 | 426.80 | 444.00 | 0.00 | 0.00% | 1 | 9 | 595.61% |
| SMCI240419P01155000 | 4/11/2024 2:48 PM | 1155 | 215.70 | 432.00 | 448.00 | 0.00 | 0.00% | 1 | 0 | 581.59% |
| SMCI240419P01160000 | 4/16/2024 7:52 PM | 1160 | 184.50 | 436.80 | 452.00 | 0.00 | 0.00% | 2 | 6 | 565.92% |
| SMCI240419P01165000 | 4/3/2024 6:35 PM | 1165 | 156.20 | 442.00 | 458.00 | 0.00 | 0.00% | 1 | 0 | 589.26% |
| SMCI240419P01170000 | 4/15/2024 2:44 PM | 1170 | 251.10 | 446.80 | 464.00 | 0.00 | 0.00% | 3 | 8 | 611.23% |
| SMCI240419P01175000 | 4/5/2024 7:44 PM | 1175 | 237.90 | 452.00 | 468.00 | 0.00 | 0.00% | 1 | 0 | 596.85% |
| SMCI240419P01180000 | 4/8/2024 3:46 PM | 1180 | 266.11 | 456.80 | 472.00 | 0.00 | 0.00% | 10 | 1 | 580.79% |
| SMCI240419P01185000 | 4/2/2024 7:54 PM | 1185 | 193.10 | 462.00 | 478.00 | 0.00 | 0.00% | - | 0 | 604.35% |
| SMCI240419P01190000 | 4/2/2024 6:25 PM | 1190 | 205.40 | 466.80 | 484.00 | 0.00 | 0.00% | 1 | 0 | 626.47% |
| SMCI240419P01195000 | 4/3/2024 6:35 PM | 1195 | 180.10 | 472.00 | 488.00 | 0.00 | 0.00% | 1 | 0 | 611.77% |
| SMCI240419P01200000 | 4/15/2024 1:44 PM | 1200 | 485.00 | 476.80 | 494.00 | 198.48 | 69.27% | 1 | 4 | 633.98% |
| SMCI240419P01205000 | 4/1/2024 2:48 PM | 1205 | 184.50 | 482.00 | 497.90 | 0.00 | 0.00% | 1 | 0 | 617.14% |
| SMCI240419P01210000 | 3/26/2024 7:09 PM | 1210 | 197.00 | 486.80 | 502.00 | 0.00 | 0.00% | 8 | 0 | 602.44% |
| SMCI240419P01215000 | 3/26/2024 4:29 PM | 1215 | 191.90 | 492.00 | 508.00 | 0.00 | 0.00% | 9 | 0 | 626.32% |
| SMCI240419P01220000 | 4/5/2024 1:50 PM | 1220 | 274.10 | 496.80 | 514.00 | 0.00 | 0.00% | 1 | 2 | 648.68% |
| SMCI240419P01230000 | 4/1/2024 2:48 PM | 1230 | 204.50 | 506.80 | 522.00 | 0.00 | 0.00% | 1 | 0 | 616.48% |
| SMCI240419P01240000 | 4/2/2024 4:42 PM | 1240 | 255.80 | 516.80 | 534.00 | 0.00 | 0.00% | 1 | 0 | 663.09% |
| SMCI240419P01250000 | 4/8/2024 2:38 PM | 1250 | 318.95 | 526.80 | 544.00 | 0.00 | 0.00% | 21 | 0 | 670.14% |
| SMCI240419P01260000 | 3/26/2024 4:00 PM | 1260 | 225.40 | 536.80 | 552.00 | 0.00 | 0.00% | 5 | 0 | 636.94% |
| 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 | 556.80 | 574.00 | 0.00 | 0.00% | 2 | 0 | 690.87% |
| SMCI240419P01290000 | 3/26/2024 4:59 PM | 1290 | 253.10 | 566.80 | 582.00 | 0.00 | 0.00% | 1 | 0 | 656.74% |
| SMCI240419P01300000 | 4/17/2024 3:08 PM | 1300 | 330.80 | 576.80 | 594.00 | 0.00 | 0.00% | 2 | 0 | 704.35% |
| SMCI240419P01310000 | 3/28/2024 6:58 PM | 1310 | 308.30 | 586.80 | 604.00 | 0.00 | 0.00% | 1 | 0 | 710.99% |
| SMCI240419P01320000 | 4/15/2024 4:36 PM | 1320 | 405.60 | 596.80 | 612.00 | 0.00 | 0.00% | 10 | 0 | 675.93% |
| SMCI240419P01330000 | 4/15/2024 4:36 PM | 1330 | 415.50 | 606.80 | 622.00 | 0.00 | 0.00% | 10 | 0 | 682.18% |
| SMCI240419P01340000 | 4/8/2024 2:29 PM | 1340 | 412.50 | 616.80 | 632.00 | 0.00 | 0.00% | 1 | 0 | 688.38% |
| SMCI240419P01350000 | 4/17/2024 3:11 PM | 1350 | 380.50 | 626.40 | 644.00 | 0.00 | 0.00% | 2 | 0 | 736.79% |
| SMCI240419P01360000 | 4/9/2024 1:30 PM | 1360 | 437.40 | 636.40 | 654.00 | 0.00 | 0.00% | 1 | 0 | 743.09% |
| 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 | 666.40 | 682.00 | 0.00 | 0.00% | 2 | 0 | 718.51% |
| SMCI240419P01400000 | 4/3/2024 2:15 PM | 1400 | 413.87 | 676.40 | 694.00 | 0.00 | 0.00% | 2 | 0 | 767.65% |
| SMCI240419P01420000 | 4/10/2024 1:35 PM | 1420 | 528.00 | 696.40 | 712.00 | 0.00 | 0.00% | 1 | 0 | 735.89% |
| 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 | 746.40 | 762.00 | 0.00 | 0.00% | 2 | 0 | 763.82% |
| 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 | 776.70 | 792.00 | 0.00 | 0.00% | 26 | 0 | 779.98% |
| SMCI240419P01520000 | 3/26/2024 4:20 PM | 1520 | 457.00 | 796.70 | 812.00 | 0.00 | 0.00% | 1 | 0 | 790.53% |
| 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 | 876.70 | 892.00 | 0.00 | 0.00% | 3 | 0 | 831.01% |
| 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 | 966.70 | 982.00 | 0.00 | 0.00% | 2 | 0 | 873.58% |
| SMCI240419P01700000 | 3/25/2024 3:44 PM | 1700 | 637.31 | 976.70 | 994.00 | 0.00 | 0.00% | 12 | 0 | 926.51% |
| SMCI240419P01750000 | 3/21/2024 3:54 PM | 1750 | 790.40 | 1,026.70 | 1,044.00 | 0.00 | 0.00% | 1 | 0 | 949.51% |
| SMCI240419P01770000 | 3/26/2024 1:32 PM | 1770 | 680.00 | 1,046.70 | 1,064.00 | 0.00 | 0.00% | 1 | 0 | 958.45% |
| 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% |