Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
5 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 460.00 | 0.15 | 0.00 | - | 1 | 33 |
| - | - | - | - | - | 470.00 | 0.10 | 0.00 | - | 11 | 10 |
| - | - | - | - | - | 480.00 | 0.85 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 490.00 | 0.20 | -0.01 | -4.76% | 6 | 5 |
| 469.14 | 0.00 | - | 8 | 3 | 500.00 | 0.25 | +0.08 | +47.06% | 2 | 13 |
| - | - | - | - | - | 510.00 | 0.20 | -0.13 | -39.39% | 5 | 3 |
| - | - | - | - | - | 520.00 | 0.31 | -0.11 | -26.19% | 22 | 5 |
| - | - | - | - | - | 530.00 | 0.35 | 0.00 | - | 1 | 3 |
| 313.60 | 0.00 | - | 30 | 1 | 540.00 | 0.63 | 0.00 | - | 1 | 6 |
| 220.50 | 0.00 | - | 5 | 5 | 550.00 | 0.23 | 0.00 | - | 4 | 58 |
| - | - | - | - | - | 560.00 | 0.28 | -0.07 | -20.00% | 6 | 36 |
| - | - | - | - | - | 570.00 | 0.35 | -0.28 | -44.44% | 1 | 5 |
| - | - | - | - | - | 580.00 | 0.44 | 0.00 | - | 10 | 22 |
| - | - | - | - | - | 590.00 | 0.75 | +0.03 | +4.17% | 1 | 11 |
| 369.60 | 0.00 | - | 2 | 3 | 600.00 | 0.70 | +0.10 | +16.67% | 10 | 80 |
| 320.75 | 0.00 | - | 6 | 5 | 610.00 | 0.25 | -0.54 | -68.35% | 15 | 67 |
| - | - | - | - | - | 620.00 | 0.55 | -0.40 | -42.11% | 3 | 74 |
| 277.00 | 0.00 | - | 1 | 14 | 630.00 | 0.70 | -0.40 | -36.36% | 16 | 78 |
| 133.80 | 0.00 | - | 1 | 1 | 640.00 | 0.78 | -0.62 | -44.29% | 2 | 62 |
| 136.95 | 0.00 | - | 2 | 1 | 650.00 | 0.90 | -0.19 | -17.43% | 83 | 167 |
| - | - | - | - | - | 660.00 | 1.00 | -0.70 | -41.18% | 5 | 55 |
| 231.00 | +97.50 | +73.03% | 2 | 0 | 670.00 | 1.60 | -0.20 | -11.11% | 33 | 146 |
| 238.00 | 0.00 | - | 1 | 3 | 680.00 | 1.50 | -0.55 | -26.83% | 35 | 90 |
| 139.70 | 0.00 | - | 2 | 1 | 690.00 | 1.73 | +0.55 | +46.61% | 54 | 114 |
| 218.00 | 0.00 | - | 6 | 26 | 700.00 | 1.95 | -0.55 | -22.00% | 166 | 412 |
| 209.99 | 0.00 | - | 10 | 10 | 710.00 | 2.33 | -0.97 | -29.39% | 34 | 279 |
| 130.25 | 0.00 | - | 1 | 1 | 715.00 | 2.67 | -1.43 | -34.88% | 19 | 19 |
| 204.59 | 0.00 | - | 6 | 15 | 720.00 | 2.96 | -0.73 | -19.78% | 51 | 120 |
| 201.20 | 0.00 | - | 2 | 2 | 725.00 | 3.04 | -1.16 | -27.62% | 26 | 58 |
| 209.87 | 0.00 | - | 1 | 1 | 730.00 | 3.40 | -1.00 | -22.73% | 86 | 196 |
| 193.00 | 0.00 | - | 16 | 13 | 735.00 | 3.70 | -0.90 | -19.57% | 8 | 191 |
| - | - | - | - | - | 740.00 | 4.10 | -1.00 | -19.61% | 93 | 81 |
| 175.50 | 0.00 | - | 2 | 3 | 745.00 | 5.00 | -0.60 | -10.71% | 27 | 28 |
| 163.00 | -18.70 | -10.29% | 20 | 34 | 750.00 | 5.10 | -1.00 | -16.39% | 143 | 226 |
| 114.00 | 0.00 | - | 1 | 3 | 755.00 | 5.30 | -1.10 | -17.19% | 15 | 64 |
| 117.15 | 0.00 | - | 3 | 19 | 760.00 | 5.70 | -1.40 | -19.72% | 122 | 122 |
| 113.55 | 0.00 | - | 3 | 30 | 765.00 | 6.55 | -0.96 | -12.78% | 22 | 35 |
| 163.80 | 0.00 | - | 10 | 48 | 770.00 | 7.02 | -1.08 | -13.33% | 74 | 77 |
| 123.75 | -96.95 | -43.93% | 6 | 54 | 775.00 | 7.70 | -1.00 | -11.49% | 24 | 54 |
| 210.00 | 0.00 | - | 3 | 47 | 780.00 | 8.50 | -0.30 | -3.41% | 50 | 306 |
| 133.00 | -20.80 | -13.52% | 7 | 27 | 785.00 | 9.24 | +3.77 | +68.92% | 58 | 52 |
| 124.70 | -70.45 | -36.10% | 22 | 279 | 790.00 | 9.95 | -0.85 | -7.87% | 31 | 277 |
| 115.25 | -20.81 | -15.29% | 1 | 23 | 795.00 | 10.60 | -4.22 | -28.48% | 21 | 200 |
| 117.00 | -22.00 | -15.83% | 16 | 74 | 800.00 | 11.69 | -1.01 | -7.95% | 165 | 481 |
| 114.25 | -24.75 | -17.81% | 11 | 28 | 805.00 | 12.80 | +0.10 | +0.79% | 42 | 33 |
| 112.00 | -19.00 | -14.50% | 4 | 46 | 810.00 | 13.87 | -2.29 | -14.17% | 47 | 57 |
| 104.20 | -18.80 | -15.28% | 8 | 29 | 815.00 | 14.80 | -1.80 | -10.84% | 29 | 31 |
| 99.45 | -22.55 | -18.48% | 11 | 63 | 820.00 | 16.00 | -0.84 | -4.99% | 51 | 91 |
| 100.13 | -61.69 | -38.12% | 4 | 38 | 825.00 | 19.50 | +2.50 | +14.71% | 22 | 117 |
| 95.00 | -18.00 | -15.93% | 1 | 63 | 830.00 | 18.50 | -2.00 | -9.76% | 55 | 237 |
| 95.00 | -19.00 | -16.67% | 17 | 30 | 835.00 | 20.03 | -1.07 | -5.07% | 8 | 39 |
| 86.28 | -14.22 | -14.15% | 12 | 72 | 840.00 | 22.30 | -2.80 | -11.16% | 52 | 57 |
| 87.00 | -9.68 | -10.01% | 4 | 37 | 845.00 | 25.97 | +1.77 | +7.31% | 28 | 167 |
| 83.30 | -17.30 | -17.20% | 43 | 73 | 850.00 | 25.20 | -1.30 | -4.91% | 145 | 196 |
| 77.52 | -59.28 | -43.33% | 9 | 50 | 855.00 | 26.99 | -3.01 | -10.03% | 19 | 48 |
| 72.13 | -16.57 | -18.68% | 6 | 33 | 860.00 | 29.03 | -0.19 | -0.65% | 63 | 172 |
| 76.00 | -23.40 | -23.54% | 28 | 20 | 865.00 | 32.70 | +2.10 | +6.86% | 17 | 54 |
| 70.00 | -25.40 | -26.62% | 76 | 44 | 870.00 | 33.25 | -1.95 | -5.54% | 61 | 106 |
| 67.80 | -78.90 | -53.78% | 23 | 84 | 875.00 | 35.40 | +0.96 | +2.79% | 29 | 92 |
| 64.75 | -20.25 | -23.82% | 62 | 101 | 880.00 | 37.00 | -1.80 | -4.64% | 328 | 280 |
| 62.98 | -17.52 | -21.76% | 46 | 74 | 885.00 | 39.00 | -0.20 | -0.51% | 58 | 25 |
| 55.00 | -17.05 | -23.66% | 43 | 44 | 890.00 | 42.33 | +0.27 | +0.64% | 157 | 52 |
| 58.10 | -13.90 | -19.31% | 139 | 36 | 895.00 | 44.71 | +0.51 | +1.15% | 290 | 16 |
| 54.60 | -12.32 | -18.41% | 471 | 239 | 900.00 | 47.80 | -2.30 | -4.59% | 478 | 171 |
| 54.00 | -16.92 | -23.86% | 79 | 46 | 905.00 | 51.20 | +1.40 | +2.81% | 238 | 42 |
| 50.16 | -11.96 | -19.25% | 123 | 159 | 910.00 | 53.00 | +0.70 | +1.34% | 88 | 60 |
| 48.40 | -11.25 | -18.86% | 55 | 146 | 915.00 | 59.53 | +5.90 | +11.00% | 19 | 41 |
| 45.77 | -11.73 | -20.40% | 82 | 143 | 920.00 | 58.58 | +1.78 | +3.13% | 164 | 75 |
| 44.30 | -11.30 | -20.32% | 75 | 67 | 925.00 | 59.32 | +0.15 | +0.25% | 27 | 39 |
| 42.49 | -12.61 | -22.89% | 145 | 74 | 930.00 | 84.80 | +21.35 | +33.65% | 20 | 54 |
| 40.20 | -11.71 | -22.56% | 37 | 92 | 935.00 | 75.95 | +15.55 | +25.75% | 7 | 13 |
| 38.00 | -11.00 | -22.45% | 73 | 65 | 940.00 | 70.00 | +0.30 | +0.43% | 6 | 26 |
| 37.72 | -9.64 | -20.35% | 23 | 535 | 945.00 | 74.70 | +2.70 | +3.75% | 5 | 16 |
| 35.11 | -10.40 | -22.85% | 422 | 390 | 950.00 | 76.85 | +5.97 | +8.42% | 34 | 39 |
| 33.81 | -10.29 | -23.33% | 29 | 45 | 955.00 | 77.70 | -5.00 | -6.05% | 12 | 14 |
| 32.00 | -9.60 | -23.08% | 84 | 100 | 960.00 | 81.70 | -4.30 | -5.00% | 2 | 53 |
| 28.50 | -13.50 | -32.14% | 9 | 62 | 965.00 | 89.81 | +4.45 | +5.21% | 3 | 7 |
| 29.30 | -10.30 | -26.01% | 39 | 152 | 970.00 | - | - | - | - | - |
| 28.50 | -11.74 | -29.17% | 56 | 88 | 975.00 | - | - | - | - | - |
| 26.87 | -9.13 | -25.36% | 52 | 93 | 980.00 | - | - | - | - | - |
| 27.00 | -11.30 | -29.50% | 14 | 71 | 985.00 | - | - | - | - | - |
| 25.40 | -8.00 | -23.95% | 36 | 97 | 990.00 | 105.45 | +4.15 | +4.10% | 4 | 62 |
| 24.45 | -7.40 | -23.23% | 28 | 54 | 995.00 | - | - | - | - | - |
| 22.50 | -8.10 | -26.47% | 702 | 563 | 1,000.00 | 111.55 | +0.55 | +0.50% | 4 | 91 |
| 20.59 | -7.99 | -27.96% | 73 | 76 | 1,010.00 | 157.90 | +40.00 | +33.93% | 2 | 17 |
| 19.30 | -9.75 | -33.56% | 45 | 130 | 1,020.00 | - | - | - | - | - |
| 17.60 | -7.10 | -28.74% | 73 | 288 | 1,030.00 | - | - | - | - | - |
| 16.50 | -8.70 | -34.52% | 33 | 51 | 1,040.00 | - | - | - | - | - |
| 15.00 | -6.80 | -31.19% | 397 | 230 | 1,050.00 | - | - | - | - | - |
| 14.38 | -6.20 | -30.13% | 51 | 29 | 1,060.00 | 169.10 | +3.80 | +2.30% | 4 | 4 |
| 13.50 | -6.00 | -30.77% | 11 | 34 | 1,070.00 | - | - | - | - | - |
| 13.00 | -4.94 | -27.54% | 17 | 216 | 1,080.00 | - | - | - | - | - |
| 11.80 | -4.90 | -29.34% | 10 | 42 | 1,090.00 | 185.30 | 0.00 | - | 18 | 9 |
| 10.73 | -4.77 | -30.77% | 999 | 819 | 1,100.00 | 238.60 | +43.70 | +22.42% | 2 | 4 |
| 10.10 | -4.41 | -30.39% | 69 | 222 | 1,110.00 | 194.20 | 0.00 | - | 6 | 2 |
| 9.40 | -6.80 | -41.98% | 36 | 52 | 1,120.00 | - | - | - | - | - |
| 9.36 | -6.84 | -42.22% | 13 | 27 | 1,130.00 | - | - | - | - | - |
| 8.50 | -3.75 | -30.61% | 41 | 331 | 1,140.00 | - | - | - | - | - |
| 7.90 | -3.15 | -28.51% | 32 | 91 | 1,160.00 | - | - | - | - | - |
| 7.20 | -3.40 | -32.08% | 36 | 46 | 1,180.00 | 265.70 | 0.00 | - | 2 | 2 |
| 5.91 | -3.09 | -34.33% | 706 | 576 | 1,200.00 | 315.25 | +23.15 | +7.93% | 2 | 4 |
© 2024 Yahoo. All rights reserved.