Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 561.63 | -18.17 | -3.13% | 1 | 4 | 350.00 | 0.20 | +0.04 | +25.00% | 23 | 211 |
| - | - | - | - | - | 360.00 | 0.25 | 0.00 | - | 11 | 49 |
| 379.42 | 0.00 | - | 1 | 1 | 370.00 | 0.50 | 0.00 | - | 2 | 4 |
| 396.80 | 0.00 | - | 1 | 1 | 380.00 | 0.49 | 0.00 | - | 1 | 3 |
| 466.59 | 0.00 | - | 1 | 1 | 390.00 | 0.25 | 0.00 | - | 9 | 16 |
| 508.30 | -13.70 | -2.62% | 1 | 8 | 400.00 | 0.32 | -0.03 | -8.57% | 2 | 86 |
| - | - | - | - | - | 410.00 | 0.82 | 0.00 | - | 3 | 10 |
| 500.70 | 0.00 | - | 4 | 5 | 420.00 | 0.30 | 0.00 | - | 1 | 25 |
| 382.89 | 0.00 | - | - | 11 | 430.00 | 0.43 | +0.03 | +7.50% | 10 | 19 |
| - | - | - | - | - | 440.00 | 0.66 | 0.00 | - | 4 | 27 |
| 471.95 | 0.00 | - | 4 | 8 | 450.00 | 0.55 | 0.00 | - | 6 | 99 |
| 282.40 | 0.00 | - | - | 0 | 460.00 | 0.60 | +0.10 | +20.00% | 1 | 20 |
| 269.80 | 0.00 | - | - | 0 | 470.00 | 1.02 | 0.00 | - | 1 | 188 |
| 429.10 | +163.00 | +61.26% | 4 | 2 | 480.00 | 0.82 | -0.27 | -24.77% | 2 | 16 |
| 398.07 | 0.00 | - | 3 | 3 | 490.00 | 0.72 | -0.16 | -18.18% | 3 | 25 |
| 385.60 | -96.51 | -20.02% | 12 | 16 | 500.00 | 0.80 | -0.15 | -15.79% | 30 | 651 |
| - | - | - | - | - | 510.00 | 0.87 | -0.22 | -20.18% | 14 | 24 |
| 366.13 | -56.37 | -13.34% | 7 | 7 | 520.00 | 1.16 | 0.00 | - | 4 | 105 |
| - | - | - | - | - | 530.00 | 1.11 | -0.27 | -19.57% | 10 | 37 |
| 220.90 | 0.00 | - | - | 0 | 540.00 | 1.46 | +0.04 | +2.82% | 2 | 145 |
| 243.60 | 0.00 | - | 2 | 2 | 550.00 | 1.38 | -0.17 | -10.97% | 3 | 240 |
| 240.00 | 0.00 | - | 2 | 6 | 560.00 | 1.60 | 0.00 | - | 57 | 504 |
| - | - | - | - | - | 570.00 | 1.70 | -0.37 | -17.87% | 5 | 873 |
| 191.00 | 0.00 | - | 1 | 5 | 580.00 | 2.40 | +0.05 | +2.13% | 4 | 570 |
| 211.42 | 0.00 | - | - | 3 | 590.00 | 2.10 | -0.55 | -20.75% | 10 | 94 |
| 314.15 | -9.59 | -2.96% | 3 | 36 | 600.00 | 2.35 | -0.55 | -18.97% | 88 | 649 |
| 181.37 | 0.00 | - | 2 | 2 | 610.00 | 2.80 | -0.65 | -18.84% | 4 | 133 |
| 172.65 | 0.00 | - | 2 | 36 | 620.00 | 3.30 | -0.50 | -13.16% | 3 | 216 |
| 290.30 | 0.00 | - | 1 | 2 | 630.00 | 3.70 | -0.60 | -13.95% | 113 | 101 |
| 170.40 | 0.00 | - | 1 | 23 | 640.00 | 4.00 | -0.91 | -18.53% | 21 | 638 |
| 355.00 | 0.00 | - | 4 | 20 | 650.00 | 4.75 | -0.61 | -11.38% | 98 | 577 |
| 219.57 | 0.00 | - | 2 | 36 | 660.00 | 5.09 | -1.12 | -18.04% | 31 | 425 |
| 187.95 | 0.00 | - | 4 | 7 | 670.00 | 6.15 | -1.00 | -13.99% | 34 | 162 |
| 221.40 | 0.00 | - | 1 | 24 | 680.00 | 7.32 | -0.63 | -7.92% | 36 | 316 |
| 237.99 | 0.00 | - | 2 | 26 | 690.00 | 8.05 | -0.81 | -9.14% | 93 | 156 |
| 203.50 | -16.35 | -7.44% | 13 | 120 | 700.00 | 9.05 | -0.45 | -4.74% | 134 | 1,055 |
| 191.40 | -103.02 | -34.99% | 2 | 18 | 710.00 | 10.20 | -1.10 | -9.73% | 45 | 278 |
| 213.50 | 0.00 | - | 3 | 131 | 720.00 | 11.75 | -1.25 | -9.62% | 61 | 400 |
| 200.06 | 0.00 | - | 1 | 13 | 730.00 | 13.75 | -1.25 | -8.33% | 68 | 214 |
| 185.08 | -94.08 | -33.70% | 3 | 148 | 740.00 | 15.10 | -1.70 | -10.12% | 179 | 399 |
| 177.03 | -19.57 | -9.95% | 11 | 94 | 750.00 | 17.40 | -0.50 | -2.79% | 154 | 634 |
| 248.83 | 0.00 | - | 2 | 163 | 760.00 | 19.60 | -0.55 | -2.73% | 117 | 584 |
| 179.10 | 0.00 | - | 7 | 121 | 770.00 | 21.80 | -0.80 | -3.54% | 108 | 470 |
| 144.70 | -24.04 | -14.25% | 14 | 223 | 780.00 | 24.30 | -0.20 | -0.82% | 34 | 314 |
| 161.35 | 0.00 | - | 23 | 120 | 790.00 | 26.60 | -1.90 | -6.67% | 40 | 197 |
| 142.50 | -22.50 | -13.64% | 413 | 549 | 800.00 | 30.00 | -0.80 | -2.60% | 395 | 975 |
| 134.20 | -73.23 | -35.30% | 4 | 200 | 810.00 | 33.50 | -0.50 | -1.47% | 85 | 197 |
| 127.70 | -18.72 | -12.79% | 13 | 341 | 820.00 | 36.06 | -4.14 | -10.30% | 83 | 271 |
| 109.88 | -17.52 | -13.75% | 7 | 262 | 830.00 | 40.15 | -2.05 | -4.86% | 37 | 291 |
| 110.10 | -10.67 | -8.83% | 17 | 208 | 840.00 | 44.00 | -0.15 | -0.34% | 92 | 318 |
| 107.30 | -12.40 | -10.36% | 17 | 240 | 850.00 | 48.05 | -0.45 | -0.93% | 171 | 212 |
| 102.70 | -14.30 | -12.22% | 43 | 166 | 860.00 | 51.00 | -4.10 | -7.44% | 25 | 484 |
| 93.20 | -20.80 | -18.25% | 53 | 207 | 870.00 | 57.45 | +1.45 | +2.59% | 65 | 234 |
| 87.50 | -15.86 | -15.34% | 74 | 131 | 880.00 | 61.82 | +0.32 | +0.52% | 97 | 258 |
| 86.40 | -13.84 | -13.81% | 171 | 323 | 890.00 | 67.23 | +1.23 | +1.86% | 98 | 127 |
| 81.52 | -12.09 | -12.92% | 463 | 937 | 900.00 | 71.75 | +0.29 | +0.41% | 294 | 309 |
| 76.64 | -16.09 | -17.35% | 158 | 181 | 910.00 | 76.55 | -3.02 | -3.80% | 119 | 106 |
| 74.30 | -11.26 | -13.16% | 264 | 733 | 920.00 | 82.50 | +1.30 | +1.60% | 20 | 115 |
| 69.10 | -11.12 | -13.86% | 77 | 196 | 930.00 | 89.40 | +2.00 | +2.29% | 152 | 219 |
| 66.85 | -13.63 | -16.94% | 51 | 261 | 940.00 | 94.00 | -7.76 | -7.63% | 4 | 120 |
| 61.00 | -11.50 | -15.86% | 335 | 507 | 950.00 | 101.15 | +1.15 | +1.15% | 124 | 252 |
| 59.03 | -9.47 | -13.82% | 40 | 279 | 960.00 | 111.00 | +2.45 | +2.26% | 63 | 97 |
| 54.50 | -18.30 | -25.14% | 116 | 283 | 970.00 | 113.30 | -2.40 | -2.07% | 7 | 39 |
| 51.44 | -14.36 | -21.82% | 87 | 327 | 980.00 | 121.30 | +1.90 | +1.59% | 7 | 64 |
| 50.03 | -9.97 | -16.62% | 92 | 293 | 990.00 | 125.62 | +4.31 | +3.55% | 75 | 55 |
| 45.60 | -9.60 | -17.39% | 1,119 | 1,878 | 1,000.00 | 136.64 | +4.74 | +3.59% | 16 | 93 |
| 44.08 | -12.02 | -21.43% | 54 | 512 | 1,010.00 | 144.03 | +10.08 | +7.53% | 2 | 16 |
| 40.00 | -10.10 | -20.16% | 55 | 327 | 1,020.00 | 148.10 | -2.90 | -1.92% | 15 | 15 |
| 40.50 | -13.20 | -24.58% | 48 | 65 | 1,030.00 | 156.50 | +2.90 | +1.89% | 8 | 15 |
| 35.25 | -9.55 | -21.32% | 26 | 124 | 1,040.00 | 161.90 | -7.20 | -4.26% | 2 | 13 |
| 35.83 | -7.91 | -18.08% | 150 | 503 | 1,050.00 | 172.90 | 0.00 | - | 6 | 13 |
| 33.28 | -11.07 | -24.96% | 41 | 70 | 1,060.00 | 182.30 | 0.00 | - | 4 | 23 |
| 31.56 | -7.64 | -19.49% | 31 | 221 | 1,070.00 | 191.30 | 0.00 | - | 8 | 3 |
| 30.03 | -7.72 | -20.45% | 11 | 87 | 1,080.00 | 201.93 | +7.73 | +3.98% | 20 | 9 |
| 26.60 | -9.67 | -26.66% | 15 | 35 | 1,090.00 | - | - | - | - | - |
| 26.73 | -6.55 | -19.68% | 471 | 1,028 | 1,100.00 | 236.93 | +27.93 | +13.36% | 6 | 28 |
| 25.57 | -6.16 | -19.41% | 38 | 208 | 1,110.00 | - | - | - | - | - |
| 24.29 | -4.85 | -16.64% | 15 | 134 | 1,120.00 | 226.90 | 0.00 | - | 2 | 2 |
| 22.18 | -9.43 | -29.83% | 17 | 88 | 1,130.00 | - | - | - | - | - |
| 22.60 | -8.40 | -27.10% | 6 | 168 | 1,140.00 | 243.90 | 0.00 | - | 9 | 15 |
| 21.30 | -6.54 | -23.49% | 116 | 496 | 1,150.00 | 200.00 | 0.00 | - | 5 | 3 |
| 22.87 | -22.43 | -49.51% | 12 | 152 | 1,160.00 | 260.50 | 0.00 | - | 2 | 3 |
| 19.20 | -4.70 | -19.67% | 6 | 322 | 1,170.00 | - | - | - | - | - |
| 17.88 | -4.73 | -20.92% | 8 | 40 | 1,180.00 | - | - | - | - | - |
| 17.67 | -8.02 | -31.22% | 5 | 116 | 1,190.00 | - | - | - | - | - |
| 16.44 | -4.56 | -21.71% | 979 | 1,014 | 1,200.00 | 320.65 | +25.85 | +8.77% | 9 | 25 |
| 16.10 | -6.80 | -29.69% | 4 | 171 | 1,210.00 | - | - | - | - | - |
| 15.30 | -4.75 | -23.69% | 3 | 67 | 1,220.00 | 389.40 | 0.00 | - | 2 | 1 |
| 14.70 | -5.20 | -26.13% | 5 | 25 | 1,230.00 | - | - | - | - | - |
| 14.07 | -17.73 | -55.75% | 6 | 41 | 1,240.00 | 331.80 | 0.00 | - | 2 | 1 |
| 13.49 | -4.01 | -22.91% | 60 | 149 | 1,250.00 | 374.90 | 0.00 | - | - | 0 |
| 12.80 | -6.30 | -32.98% | 4 | 98 | 1,260.00 | 425.80 | 0.00 | - | 1 | 0 |
| 10.50 | -22.30 | -67.99% | 1 | 36 | 1,270.00 | - | - | - | - | - |
| 11.40 | -5.10 | -30.91% | 2 | 70 | 1,280.00 | 336.20 | 0.00 | - | 3 | 0 |
| 11.59 | -3.26 | -21.95% | 5 | 10 | 1,290.00 | 438.70 | 0.00 | - | 4 | 0 |
| 11.34 | -2.06 | -15.37% | 79 | 486 | 1,300.00 | 445.40 | 0.00 | - | 2 | 0 |
| 11.22 | -2.08 | -15.64% | 2 | 33 | 1,310.00 | 456.60 | 0.00 | - | 2 | 0 |
| 10.30 | -4.49 | -30.36% | 20 | 32 | 1,320.00 | 578.24 | 0.00 | - | 1 | 5 |
| 10.00 | -2.90 | -22.48% | 4 | 13 | 1,330.00 | 442.40 | 0.00 | - | - | 0 |
| 9.09 | -4.31 | -32.16% | 1 | 29 | 1,340.00 | 515.00 | 0.00 | - | 1 | 0 |
| 9.08 | -2.32 | -20.35% | 3 | 51 | 1,350.00 | 496.20 | 0.00 | - | 2 | 0 |
| 8.75 | -2.25 | -20.45% | 6 | 178 | 1,360.00 | 460.40 | 0.00 | - | 2 | 0 |
| 8.50 | -2.30 | -21.30% | 18 | 190 | 1,380.00 | - | - | - | - | - |
| 8.00 | -1.50 | -15.79% | 250 | 1,354 | 1,400.00 | 489.10 | 0.00 | - | 2 | 3 |
© 2024 Yahoo. All rights reserved.