Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
12 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 455.60 | 0.00 | - | 4 | 4 | 460.00 | 0.31 | -0.02 | -6.06% | 1 | 12 |
| - | - | - | - | - | 470.00 | 0.30 | +0.04 | +15.38% | 1 | 1 |
| - | - | - | - | - | 490.00 | 0.33 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 500.00 | 0.40 | -0.25 | -38.46% | 1 | 7 |
| - | - | - | - | - | 520.00 | 0.60 | +0.03 | +5.26% | 2 | 34 |
| - | - | - | - | - | 530.00 | 0.80 | +0.03 | +3.90% | 2 | 3 |
| - | - | - | - | - | 540.00 | 0.85 | -0.15 | -15.00% | 1 | 9 |
| - | - | - | - | - | 550.00 | 0.71 | -0.03 | -4.05% | 6 | 11 |
| - | - | - | - | - | 560.00 | 0.67 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 570.00 | 0.75 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 580.00 | 1.20 | +0.05 | +4.35% | 2 | 9 |
| - | - | - | - | - | 590.00 | 1.00 | -0.40 | -28.57% | 1 | 19 |
| 221.00 | 0.00 | - | 16 | 3 | 600.00 | 1.10 | -0.35 | -24.14% | 8 | 102 |
| - | - | - | - | - | 610.00 | 1.15 | -0.27 | -19.01% | 17 | 8 |
| - | - | - | - | - | 620.00 | 2.14 | +0.94 | +78.33% | 17 | 24 |
| - | - | - | - | - | 630.00 | 1.70 | +0.30 | +21.43% | 4 | 33 |
| 211.57 | 0.00 | - | 1 | 1 | 640.00 | 1.77 | -1.13 | -38.97% | 5 | 19 |
| - | - | - | - | - | 650.00 | 2.25 | -0.60 | -21.05% | 17 | 130 |
| - | - | - | - | - | 660.00 | 3.10 | 0.00 | - | 3 | 19 |
| - | - | - | - | - | 670.00 | 2.90 | -1.05 | -26.58% | 18 | 27 |
| 117.30 | 0.00 | - | 2 | 16 | 680.00 | 3.35 | -1.25 | -27.17% | 8 | 46 |
| 109.09 | 0.00 | - | 2 | 2 | 690.00 | 4.10 | +1.30 | +46.43% | 57 | 21 |
| 222.30 | 0.00 | - | 1 | 6 | 700.00 | 4.62 | -0.78 | -14.44% | 21 | 129 |
| 210.30 | 0.00 | - | 2 | 3 | 710.00 | 5.40 | -0.80 | -12.90% | 26 | 60 |
| 256.80 | 0.00 | - | 1 | 0 | 715.00 | 9.50 | +3.36 | +54.72% | 4 | 14 |
| - | - | - | - | - | 720.00 | 7.60 | +0.40 | +5.56% | 12 | 88 |
| - | - | - | - | - | 725.00 | 8.13 | -1.22 | -13.05% | 15 | 31 |
| 80.76 | 0.00 | - | - | 3 | 730.00 | 7.26 | -0.24 | -3.20% | 19 | 64 |
| - | - | - | - | - | 735.00 | 8.52 | -0.98 | -10.32% | 17 | 45 |
| - | - | - | - | - | 740.00 | 8.26 | -1.94 | -19.02% | 4 | 67 |
| 177.45 | -10.75 | -5.71% | 2 | 1 | 745.00 | 10.10 | +3.94 | +63.96% | 2 | 13 |
| 168.40 | -18.90 | -10.09% | 2 | 9 | 750.00 | 10.20 | -2.20 | -17.74% | 25 | 164 |
| 101.95 | 0.00 | - | 3 | 3 | 755.00 | 16.40 | +7.80 | +90.70% | 6 | 68 |
| 122.13 | 0.00 | - | 1 | 7 | 760.00 | 11.30 | -1.10 | -8.87% | 17 | 65 |
| 140.00 | 0.00 | - | 4 | 4 | 765.00 | 13.81 | +0.75 | +5.74% | 13 | 51 |
| 148.00 | -79.59 | -34.97% | 1 | 19 | 770.00 | 13.00 | -0.85 | -6.14% | 53 | 76 |
| 148.30 | 0.00 | - | 4 | 16 | 775.00 | 13.80 | -0.80 | -5.48% | 14 | 40 |
| 144.00 | -19.00 | -11.66% | 8 | 25 | 780.00 | 14.78 | -1.97 | -11.76% | 23 | 83 |
| 142.70 | -17.15 | -10.73% | 2 | 12 | 785.00 | 16.10 | -2.11 | -11.59% | 1 | 32 |
| 152.30 | 0.00 | - | 3 | 10 | 790.00 | 17.27 | +0.17 | +0.99% | 35 | 33 |
| 115.00 | 0.00 | - | 30 | 39 | 795.00 | 18.73 | -1.22 | -6.12% | 5 | 49 |
| 159.20 | 0.00 | - | 4 | 38 | 800.00 | 20.20 | -1.80 | -8.18% | 86 | 122 |
| 113.99 | 0.00 | - | 5 | 26 | 805.00 | 21.23 | -2.97 | -12.27% | 19 | 23 |
| 121.60 | -14.20 | -10.46% | 4 | 22 | 810.00 | 22.50 | -2.65 | -10.54% | 39 | 35 |
| 101.55 | -93.45 | -47.92% | 1 | 4 | 815.00 | 23.00 | -0.08 | -0.35% | 17 | 30 |
| 108.21 | -10.09 | -8.53% | 3 | 34 | 820.00 | 26.94 | -1.15 | -4.09% | 34 | 58 |
| 109.35 | -33.65 | -23.53% | 4 | 11 | 825.00 | 28.48 | +2.52 | +9.71% | 14 | 44 |
| 108.60 | -52.40 | -32.55% | 2 | 117 | 830.00 | 28.78 | +1.42 | +5.19% | 50 | 76 |
| 107.00 | -20.00 | -15.75% | 2 | 114 | 835.00 | 32.26 | -3.74 | -10.39% | 6 | 14 |
| 101.50 | -9.20 | -8.31% | 5 | 30 | 840.00 | 37.00 | +2.00 | +5.71% | 9 | 137 |
| 84.60 | -29.80 | -26.05% | 1 | 89 | 845.00 | 33.65 | -0.25 | -0.74% | 14 | 48 |
| 101.00 | -2.00 | -1.94% | 10 | 106 | 850.00 | 37.00 | -0.18 | -0.48% | 34 | 55 |
| 172.25 | 0.00 | - | 2 | 8 | 855.00 | 36.74 | -5.64 | -13.31% | 11 | 12 |
| 73.70 | -37.51 | -33.73% | 1 | 22 | 860.00 | 40.00 | -2.83 | -6.61% | 13 | 7 |
| 86.05 | -22.11 | -20.44% | 8 | 22 | 865.00 | 42.30 | +15.10 | +55.51% | 12 | 10 |
| 85.20 | -66.36 | -43.78% | 29 | 21 | 870.00 | 44.05 | +0.80 | +1.85% | 23 | 45 |
| 79.45 | -64.55 | -44.83% | 14 | 14 | 875.00 | 46.29 | +6.24 | +15.58% | 186 | 25 |
| 76.20 | -55.45 | -42.12% | 19 | 27 | 880.00 | 48.74 | -3.26 | -6.27% | 12 | 15 |
| 75.00 | -52.18 | -41.03% | 20 | 7 | 885.00 | 53.70 | +18.70 | +53.43% | 22 | 6 |
| 72.45 | -63.58 | -46.74% | 18 | 41 | 890.00 | 55.10 | -2.05 | -3.59% | 12 | 32 |
| 71.60 | -15.90 | -18.17% | 67 | 10 | 895.00 | 58.86 | -2.74 | -4.45% | 12 | 12 |
| 67.50 | -17.70 | -20.77% | 326 | 122 | 900.00 | 59.08 | -1.32 | -2.19% | 217 | 70 |
| 66.20 | -16.53 | -19.98% | 28 | 11 | 905.00 | - | - | - | - | - |
| 63.26 | -12.04 | -15.99% | 92 | 24 | 910.00 | 66.71 | +5.09 | +8.26% | 30 | 13 |
| 61.00 | -12.27 | -16.75% | 61 | 45 | 915.00 | - | - | - | - | - |
| 61.10 | -9.20 | -13.09% | 72 | 44 | 920.00 | 70.70 | +1.40 | +2.02% | 4 | 40 |
| 57.85 | -11.03 | -16.01% | 28 | 55 | 925.00 | 69.30 | -2.40 | -3.35% | 4 | 22 |
| 55.80 | -19.10 | -25.50% | 19 | 37 | 930.00 | 73.90 | +2.00 | +2.78% | 4 | 35 |
| 56.27 | -8.43 | -13.03% | 11 | 19 | 935.00 | 80.20 | -3.20 | -3.84% | 4 | 15 |
| 52.45 | -7.95 | -13.16% | 91 | 44 | 940.00 | - | - | - | - | - |
| 54.10 | -6.10 | -10.13% | 24 | 6 | 945.00 | - | - | - | - | - |
| 47.48 | -10.62 | -18.28% | 64 | 110 | 950.00 | 85.40 | +2.10 | +2.52% | 12 | 32 |
| 46.52 | -40.91 | -46.79% | 2 | 10 | 955.00 | - | - | - | - | - |
| 47.35 | -8.65 | -15.45% | 13 | 41 | 960.00 | 117.80 | +28.20 | +31.47% | 2 | 5 |
| 42.60 | -21.40 | -33.44% | 11 | 42 | 965.00 | - | - | - | - | - |
| 43.40 | -7.50 | -14.73% | 4 | 72 | 970.00 | 106.50 | 0.00 | - | 12 | 7 |
| 40.85 | -9.45 | -18.79% | 9 | 74 | 975.00 | - | - | - | - | - |
| 39.40 | -8.54 | -17.81% | 29 | 132 | 980.00 | - | - | - | - | - |
| 38.00 | -15.18 | -28.54% | 2 | 17 | 985.00 | 139.00 | +31.30 | +29.06% | 1 | 4 |
| 37.05 | -9.05 | -19.63% | 19 | 169 | 990.00 | 112.87 | +1.67 | +1.50% | 5 | 4 |
| 34.23 | -16.03 | -31.89% | 13 | 65 | 995.00 | 115.70 | 0.00 | - | 13 | 6 |
| 33.56 | -9.07 | -21.28% | 255 | 335 | 1,000.00 | 126.60 | +1.70 | +1.36% | 6 | 7 |
| 31.70 | -8.79 | -21.71% | 21 | 155 | 1,010.00 | - | - | - | - | - |
| 31.40 | -4.90 | -13.50% | 9 | 126 | 1,020.00 | - | - | - | - | - |
| 28.00 | -8.62 | -23.54% | 4 | 29 | 1,030.00 | - | - | - | - | - |
| 26.40 | -7.10 | -21.19% | 1 | 19 | 1,040.00 | - | - | - | - | - |
| 24.16 | -8.14 | -25.20% | 31 | 46 | 1,050.00 | 157.60 | 0.00 | - | 102 | 101 |
| 22.20 | -8.95 | -28.73% | 33 | 46 | 1,060.00 | - | - | - | - | - |
| 22.18 | -7.32 | -24.81% | 12 | 29 | 1,070.00 | - | - | - | - | - |
| 20.30 | -14.20 | -41.16% | 15 | 13 | 1,080.00 | - | - | - | - | - |
| 20.55 | -5.35 | -20.66% | 9 | 14 | 1,090.00 | 199.70 | 0.00 | - | 10 | 12 |
| 17.94 | -5.96 | -24.94% | 191 | 146 | 1,100.00 | - | - | - | - | - |
| 17.40 | -5.70 | -24.68% | 7 | 130 | 1,110.00 | - | - | - | - | - |
| 16.30 | -2.70 | -14.21% | 3 | 59 | 1,120.00 | - | - | - | - | - |
| 14.40 | -5.60 | -28.00% | 1 | 22 | 1,130.00 | - | - | - | - | - |
| 14.40 | -6.50 | -31.10% | 5 | 25 | 1,140.00 | 233.60 | 0.00 | - | 2 | 10 |
| 12.00 | -4.50 | -27.27% | 6 | 15 | 1,160.00 | - | - | - | - | - |
| 11.90 | -5.90 | -33.15% | 114 | 25 | 1,180.00 | 276.90 | 0.00 | - | 2 | 2 |
| 11.10 | -3.10 | -21.83% | 203 | 216 | 1,200.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.