Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
28 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 400.00 | 0.05 | 0.00 | - | 1 | 128 |
| - | - | - | - | - | 410.00 | 0.05 | 0.00 | - | 192 | 217 |
| - | - | - | - | - | 420.00 | 0.10 | 0.00 | - | 230 | 185 |
| 502.27 | 0.00 | - | - | 1 | 430.00 | 0.05 | 0.00 | - | 1 | 5 |
| 453.05 | 0.00 | - | 4 | 1 | 440.00 | 0.05 | 0.00 | - | - | 2 |
| - | - | - | - | - | 450.00 | 0.16 | 0.00 | - | 8 | 19 |
| - | - | - | - | - | 460.00 | 0.05 | 0.00 | - | 1 | 1 |
| 302.00 | 0.00 | - | - | 2 | 470.00 | 0.40 | 0.00 | - | - | 3 |
| - | - | - | - | - | 480.00 | 0.65 | 0.00 | - | - | 1 |
| - | - | - | - | - | 490.00 | 0.15 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 500.00 | 0.15 | 0.00 | - | 15 | 168 |
| - | - | - | - | - | 510.00 | 0.24 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 520.00 | 0.10 | 0.00 | - | 7 | 24 |
| - | - | - | - | - | 530.00 | 0.21 | 0.00 | - | 20 | 23 |
| - | - | - | - | - | 540.00 | 0.20 | 0.00 | - | 11 | 25 |
| - | - | - | - | - | 550.00 | 0.19 | 0.00 | - | 7 | 105 |
| 355.50 | 0.00 | - | 1 | 1 | 560.00 | 0.30 | 0.00 | - | 10 | 37 |
| - | - | - | - | - | 570.00 | 0.22 | 0.00 | - | 5 | 133 |
| 249.75 | 0.00 | - | 1 | 2 | 580.00 | 0.25 | 0.00 | - | 2 | 207 |
| 182.75 | 0.00 | - | 1 | 1 | 590.00 | 0.27 | 0.00 | - | 2 | 115 |
| 178.85 | 0.00 | - | 2 | 3 | 600.00 | 0.30 | 0.00 | - | 13 | 189 |
| 169.27 | 0.00 | - | 2 | 2 | 610.00 | 0.40 | 0.00 | - | 25 | 103 |
| 190.43 | 0.00 | - | 1 | 1 | 620.00 | 0.45 | 0.00 | - | 9 | 188 |
| 168.00 | 0.00 | - | - | 1 | 625.00 | 0.54 | 0.00 | - | 8 | 23 |
| - | - | - | - | - | 630.00 | 0.51 | 0.00 | - | 5 | 125 |
| - | - | - | - | - | 635.00 | 1.40 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 640.00 | 0.48 | 0.00 | - | 4 | 51 |
| 155.50 | 0.00 | - | - | 1 | 645.00 | 0.70 | 0.00 | - | 1 | 18 |
| 265.00 | 0.00 | - | 2 | 6 | 650.00 | 0.60 | 0.00 | - | 18 | 248 |
| - | - | - | - | - | 655.00 | 0.55 | 0.00 | - | 3 | 20 |
| 262.05 | 0.00 | - | 1 | 2 | 660.00 | 0.65 | 0.00 | - | 7 | 74 |
| 127.17 | 0.00 | - | - | 2 | 665.00 | 1.15 | 0.00 | - | 33 | 68 |
| 156.30 | 0.00 | - | 1 | 2 | 670.00 | 0.75 | 0.00 | - | 12 | 128 |
| 247.65 | 0.00 | - | 2 | 0 | 675.00 | 0.75 | 0.00 | - | 6 | 81 |
| 207.65 | 0.00 | - | 1 | 2 | 680.00 | 0.79 | 0.00 | - | 42 | 159 |
| 129.50 | 0.00 | - | 1 | 3 | 685.00 | 0.95 | 0.00 | - | 3 | 74 |
| 153.50 | 0.00 | - | 2 | 3 | 690.00 | 0.95 | 0.00 | - | 39 | 240 |
| 208.50 | 0.00 | - | 2 | 3 | 695.00 | 1.00 | 0.00 | - | 15 | 89 |
| 229.00 | 0.00 | - | 21 | 45 | 700.00 | 1.10 | 0.00 | - | 109 | 663 |
| 105.00 | 0.00 | - | 1 | 1 | 705.00 | 1.30 | 0.00 | - | 17 | 51 |
| 204.00 | 0.00 | - | 41 | 27 | 710.00 | 1.25 | 0.00 | - | 22 | 216 |
| 198.30 | 0.00 | - | 4 | 4 | 715.00 | 1.39 | 0.00 | - | 29 | 105 |
| 209.00 | 0.00 | - | 2 | 8 | 720.00 | 1.50 | 0.00 | - | 228 | 444 |
| 199.00 | 0.00 | - | 2 | 8 | 725.00 | 1.55 | 0.00 | - | 802 | 331 |
| 175.60 | 0.00 | - | 3 | 70 | 730.00 | 1.70 | 0.00 | - | 202 | 345 |
| 185.60 | 0.00 | - | 2 | 33 | 735.00 | 1.90 | 0.00 | - | 65 | 109 |
| 179.38 | 0.00 | - | 29 | 23 | 740.00 | 2.05 | 0.00 | - | 79 | 396 |
| 155.10 | 0.00 | - | 2 | 3 | 745.00 | 2.25 | 0.00 | - | 101 | 266 |
| 164.33 | 0.00 | - | 13 | 44 | 750.00 | 2.50 | 0.00 | - | 282 | 597 |
| 166.80 | 0.00 | - | 16 | 21 | 755.00 | 2.78 | 0.00 | - | 79 | 139 |
| 162.75 | 0.00 | - | 4 | 24 | 760.00 | 2.98 | 0.00 | - | 163 | 414 |
| 123.70 | 0.00 | - | 21 | 83 | 765.00 | 3.30 | 0.00 | - | 38 | 129 |
| 130.85 | 0.00 | - | 8 | 66 | 770.00 | 3.63 | 0.00 | - | 140 | 451 |
| 158.00 | 0.00 | - | 2 | 59 | 775.00 | 3.90 | 0.00 | - | 67 | 123 |
| 137.13 | 0.00 | - | 3 | 57 | 780.00 | 4.45 | 0.00 | - | 156 | 347 |
| 155.06 | 0.00 | - | 4 | 42 | 785.00 | 4.80 | 0.00 | - | 57 | 132 |
| 132.96 | 0.00 | - | 114 | 180 | 790.00 | 5.90 | 0.00 | - | 109 | 165 |
| 130.74 | 0.00 | - | 106 | 132 | 792.50 | 6.00 | 0.00 | - | 17 | 54 |
| 137.10 | 0.00 | - | 1 | 40 | 795.00 | 6.00 | 0.00 | - | 109 | 117 |
| 63.45 | 0.00 | - | 6 | 19 | 797.50 | 6.09 | 0.00 | - | 39 | 74 |
| 127.60 | 0.00 | - | 114 | 238 | 800.00 | 6.50 | 0.00 | - | 714 | 745 |
| 124.97 | 0.00 | - | 19 | 223 | 805.00 | 7.16 | 0.00 | - | 145 | 185 |
| 120.72 | 0.00 | - | 13 | 299 | 810.00 | 8.02 | 0.00 | - | 137 | 167 |
| 89.00 | 0.00 | - | 1 | 92 | 815.00 | 8.60 | 0.00 | - | 326 | 247 |
| 111.20 | 0.00 | - | 20 | 45 | 820.00 | 9.60 | 0.00 | - | 429 | 534 |
| 106.40 | 0.00 | - | 7 | 53 | 825.00 | 10.35 | 0.00 | - | 464 | 533 |
| 102.00 | 0.00 | - | 19 | 103 | 830.00 | 11.35 | 0.00 | - | 438 | 262 |
| 104.00 | 0.00 | - | 4 | 56 | 835.00 | 12.39 | 0.00 | - | 148 | 131 |
| 96.95 | 0.00 | - | 30 | 162 | 840.00 | 13.60 | 0.00 | - | 275 | 360 |
| 87.50 | 0.00 | - | 7 | 74 | 845.00 | 16.50 | 0.00 | - | 100 | 106 |
| 82.70 | 0.00 | - | 208 | 278 | 850.00 | 16.30 | 0.00 | - | 408 | 329 |
| 85.43 | 0.00 | - | 36 | 82 | 855.00 | 18.20 | 0.00 | - | 491 | 479 |
| 79.10 | 0.00 | - | 255 | 160 | 860.00 | 19.18 | 0.00 | - | 213 | 135 |
| 76.65 | 0.00 | - | 36 | 76 | 865.00 | 21.60 | 0.00 | - | 95 | 101 |
| 70.49 | 0.00 | - | 31 | 106 | 870.00 | 22.40 | 0.00 | - | 81 | 68 |
| 71.85 | 0.00 | - | 33 | 684 | 875.00 | 24.08 | 0.00 | - | 86 | 79 |
| 68.23 | 0.00 | - | 214 | 730 | 880.00 | 25.80 | 0.00 | - | 162 | 168 |
| 63.50 | 0.00 | - | 70 | 142 | 885.00 | 28.50 | 0.00 | - | 120 | 117 |
| 63.26 | 0.00 | - | 337 | 152 | 890.00 | 30.00 | 0.00 | - | 191 | 149 |
| 59.00 | 0.00 | - | 162 | 112 | 895.00 | 34.50 | 0.00 | - | 201 | 98 |
| 55.80 | 0.00 | - | 1,235 | 814 | 900.00 | 34.87 | 0.00 | - | 817 | 358 |
| 55.00 | 0.00 | - | 362 | 123 | 905.00 | 37.05 | 0.00 | - | 148 | 61 |
| 51.50 | 0.00 | - | 618 | 232 | 910.00 | 39.70 | 0.00 | - | 170 | 133 |
| 47.60 | 0.00 | - | 481 | 208 | 915.00 | 42.34 | 0.00 | - | 170 | 73 |
| 46.20 | 0.00 | - | 1,447 | 730 | 920.00 | 44.99 | 0.00 | - | 220 | 126 |
| 44.10 | 0.00 | - | 833 | 468 | 925.00 | 50.92 | 0.00 | - | 197 | 96 |
| 41.82 | 0.00 | - | 1,132 | 622 | 930.00 | 50.66 | 0.00 | - | 198 | 144 |
| 40.59 | 0.00 | - | 597 | 291 | 935.00 | 54.90 | 0.00 | - | 263 | 106 |
| 38.20 | 0.00 | - | 389 | 349 | 940.00 | 56.36 | 0.00 | - | 42 | 25 |
| 37.50 | 0.00 | - | 61 | 89 | 945.00 | 61.15 | 0.00 | - | 15 | 14 |
| 34.16 | 0.00 | - | 2,482 | 882 | 950.00 | 62.40 | 0.00 | - | 35 | 26 |
| 32.50 | 0.00 | - | 329 | 116 | 955.00 | - | - | - | - | - |
| 30.70 | 0.00 | - | 342 | 218 | 960.00 | 69.20 | 0.00 | - | 7 | 12 |
| 29.00 | 0.00 | - | 101 | 104 | 965.00 | 74.00 | 0.00 | - | 14 | 13 |
| 28.60 | 0.00 | - | 253 | 256 | 970.00 | 79.00 | 0.00 | - | 2 | 10 |
| 28.00 | 0.00 | - | 256 | 122 | 975.00 | - | - | - | - | - |
| 24.90 | 0.00 | - | 208 | 147 | 980.00 | 80.00 | 0.00 | - | 2 | 5 |
| 24.20 | 0.00 | - | 114 | 87 | 985.00 | - | - | - | - | - |
| 23.52 | 0.00 | - | 183 | 175 | 990.00 | 101.60 | 0.00 | - | 2 | 2 |
| 22.78 | 0.00 | - | 113 | 103 | 995.00 | - | - | - | - | - |
| 20.85 | 0.00 | - | 5,055 | 2,460 | 1,000.00 | 104.99 | 0.00 | - | 15 | 19 |
| 18.70 | 0.00 | - | 169 | 248 | 1,010.00 | - | - | - | - | - |
| 17.73 | 0.00 | - | 212 | 243 | 1,020.00 | - | - | - | - | - |
| 14.50 | 0.00 | - | 61 | 121 | 1,030.00 | 134.21 | 0.00 | - | 5 | 6 |
| 15.18 | 0.00 | - | 94 | 95 | 1,040.00 | 142.89 | 0.00 | - | 2 | 3 |
| 13.40 | 0.00 | - | 995 | 615 | 1,050.00 | - | - | - | - | - |
| 12.79 | 0.00 | - | 587 | 468 | 1,060.00 | 165.70 | 0.00 | - | 5 | 27 |
| 10.80 | 0.00 | - | 185 | 384 | 1,070.00 | - | - | - | - | - |
| 10.30 | 0.00 | - | 83 | 75 | 1,080.00 | - | - | - | - | - |
| 9.90 | 0.00 | - | 68 | 88 | 1,090.00 | 219.12 | 0.00 | - | 1 | 5 |
| 8.50 | 0.00 | - | 1,960 | 1,000 | 1,100.00 | 269.44 | 0.00 | - | 1 | 6 |
| 8.04 | 0.00 | - | 162 | 91 | 1,110.00 | 334.10 | 0.00 | - | - | 1 |
| 7.65 | 0.00 | - | 96 | 111 | 1,120.00 | - | - | - | - | - |
| 7.90 | 0.00 | - | 63 | 75 | 1,130.00 | - | - | - | - | - |
| 6.40 | 0.00 | - | 214 | 111 | 1,140.00 | - | - | - | - | - |
| 5.60 | 0.00 | - | 1,405 | 1,234 | 1,160.00 | 325.92 | 0.00 | - | 39 | 25 |
© 2024 Yahoo. All rights reserved.