Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
26 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 460.00 | 1.05 | -0.15 | -12.50% | 3 | 5 |
| - | - | - | - | - | 480.00 | 1.70 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 500.00 | 1.45 | -0.34 | -18.99% | 12 | 8 |
| - | - | - | - | - | 520.00 | 1.55 | 0.00 | - | 9 | 16 |
| - | - | - | - | - | 530.00 | 4.30 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 540.00 | 2.57 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 550.00 | 3.74 | +1.55 | +70.78% | 2 | 10 |
| - | - | - | - | - | 560.00 | 3.95 | +1.44 | +57.37% | 2 | 19 |
| - | - | - | - | - | 570.00 | 3.40 | +0.85 | +33.33% | 1 | 26 |
| - | - | - | - | - | 580.00 | 3.84 | +0.77 | +25.08% | 1 | 90 |
| - | - | - | - | - | 590.00 | 4.40 | +0.17 | +4.02% | 1 | 98 |
| 211.80 | 0.00 | - | 2 | 2 | 600.00 | 4.58 | +0.68 | +17.44% | 13 | 45 |
| 255.50 | 0.00 | - | 1 | 2 | 610.00 | 5.10 | -0.10 | -1.92% | 1 | 7 |
| - | - | - | - | - | 620.00 | 7.90 | +2.35 | +42.34% | 2 | 14 |
| - | - | - | - | - | 630.00 | 8.80 | +3.77 | +74.95% | 1 | 27 |
| - | - | - | - | - | 640.00 | 7.10 | -1.10 | -13.41% | 30 | 20 |
| 194.00 | 0.00 | - | 2 | 1 | 650.00 | 8.17 | -0.33 | -3.88% | 56 | 26 |
| 314.22 | 0.00 | - | 2 | 1 | 660.00 | 9.19 | +2.69 | +41.38% | 8 | 55 |
| 222.20 | 0.00 | - | 2 | 1 | 670.00 | 10.27 | -1.15 | -10.07% | 2 | 23 |
| - | - | - | - | - | 680.00 | 11.61 | -1.39 | -10.69% | 2 | 72 |
| 227.40 | -25.49 | -10.08% | 1 | 15 | 690.00 | 18.10 | +6.39 | +54.57% | 2 | 43 |
| 225.40 | -89.60 | -28.44% | 4 | 17 | 700.00 | 14.55 | +0.21 | +1.46% | 15 | 81 |
| - | - | - | - | - | 710.00 | 16.20 | -0.45 | -2.70% | 6 | 33 |
| - | - | - | - | - | 715.00 | 23.50 | +5.95 | +33.90% | 1 | 20 |
| - | - | - | - | - | 720.00 | 24.00 | +3.94 | +19.64% | 1 | 22 |
| - | - | - | - | - | 725.00 | 20.48 | +1.08 | +5.57% | 2 | 20 |
| 172.00 | 0.00 | - | 1 | 1 | 730.00 | 20.35 | 0.00 | - | 10 | 13 |
| 209.62 | 0.00 | - | 1 | 1 | 735.00 | 21.44 | -0.56 | -2.55% | 1 | 30 |
| - | - | - | - | - | 740.00 | 22.30 | +6.90 | +44.81% | 13 | 16 |
| 150.40 | 0.00 | - | 1 | 2 | 745.00 | 29.10 | +12.25 | +72.70% | 1 | 3 |
| 186.52 | -86.71 | -31.74% | 2 | 13 | 750.00 | 24.65 | +0.15 | +0.61% | 21 | 33 |
| 128.57 | 0.00 | - | 2 | 2 | 755.00 | 28.55 | +10.36 | +56.95% | 12 | 26 |
| 155.33 | -4.67 | -2.92% | 1 | 4 | 760.00 | 29.80 | +3.10 | +11.61% | 6 | 64 |
| 152.33 | -40.07 | -20.83% | 1 | 4 | 765.00 | 27.67 | -4.01 | -12.66% | 2 | 5 |
| 166.60 | 0.00 | - | 2 | 14 | 770.00 | 31.80 | 0.00 | - | 8 | 22 |
| 185.20 | 0.00 | - | 2 | 12 | 775.00 | 38.00 | +14.97 | +65.00% | 2 | 7 |
| 181.80 | 0.00 | - | 2 | 23 | 780.00 | 31.80 | +5.70 | +21.84% | 10 | 17 |
| 172.20 | 0.00 | - | 1 | 5 | 785.00 | 37.77 | +14.42 | +61.76% | 2 | 49 |
| 155.29 | -13.61 | -8.06% | 1 | 3 | 790.00 | 36.27 | +12.22 | +50.81% | 4 | 51 |
| 151.94 | -11.06 | -6.79% | 1 | 5 | 795.00 | 40.70 | +13.10 | +47.46% | 1 | 7 |
| 167.00 | 0.00 | - | 14 | 41 | 800.00 | 39.58 | -0.02 | -0.05% | 12 | 38 |
| 113.00 | 0.00 | - | 9 | 2 | 805.00 | 40.80 | +10.02 | +32.55% | 2 | 10 |
| 139.25 | 0.00 | - | 2 | 7 | 810.00 | 36.80 | 0.00 | - | 22 | 17 |
| 88.40 | 0.00 | - | 4 | 2 | 815.00 | 29.85 | 0.00 | - | 10 | 8 |
| 146.39 | 0.00 | - | 1 | 4 | 820.00 | 48.32 | +1.82 | +3.91% | 5 | 63 |
| 130.25 | 0.00 | - | 2 | 6 | 825.00 | - | - | - | - | - |
| 139.66 | +28.16 | +25.26% | 4 | 6 | 830.00 | 50.52 | -1.78 | -3.40% | 10 | 66 |
| 198.84 | 0.00 | - | 1 | 50 | 835.00 | 54.10 | 0.00 | - | 7 | 10 |
| 133.65 | +42.65 | +46.87% | 2 | 11 | 840.00 | 56.20 | +4.90 | +9.55% | 6 | 17 |
| 109.45 | -21.52 | -16.43% | 5 | 10 | 845.00 | 66.50 | +28.18 | +73.54% | 3 | 18 |
| 114.20 | -16.89 | -12.88% | 9 | 28 | 850.00 | 57.80 | -4.40 | -7.07% | 13 | 25 |
| 156.96 | 0.00 | - | 1 | 7 | 855.00 | 77.00 | +2.00 | +2.67% | 3 | 4 |
| 117.00 | -8.90 | -7.07% | 1 | 6 | 860.00 | 62.70 | -1.60 | -2.49% | 3 | 19 |
| 106.80 | 0.00 | - | 4 | 3 | 865.00 | 65.02 | 0.00 | - | 2 | 9 |
| 93.00 | -26.00 | -21.85% | 81 | 86 | 870.00 | 79.30 | +34.75 | +78.00% | 2 | 21 |
| 112.20 | -10.20 | -8.33% | 6 | 27 | 875.00 | 71.70 | -0.15 | -0.21% | 3 | 5 |
| 106.00 | -13.00 | -10.92% | 13 | 5 | 880.00 | 78.67 | +5.42 | +7.40% | 11 | 4 |
| 102.50 | -19.55 | -16.02% | 16 | 4 | 885.00 | - | - | - | - | - |
| 100.14 | -14.43 | -12.59% | 3 | 31 | 890.00 | - | - | - | - | - |
| - | - | - | - | - | 895.00 | 79.18 | +2.58 | +3.37% | 9 | 7 |
| 95.40 | -12.60 | -11.67% | 18 | 122 | 900.00 | 82.50 | +2.50 | +3.12% | 12 | 91 |
| - | - | - | - | - | 905.00 | 88.63 | +5.21 | +6.25% | 5 | 2 |
| 89.00 | -13.00 | -12.75% | 42 | 18 | 910.00 | - | - | - | - | - |
| 89.80 | -10.50 | -10.47% | 6 | 11 | 915.00 | - | - | - | - | - |
| 98.50 | 0.00 | - | 33 | 28 | 920.00 | - | - | - | - | - |
| 98.40 | 0.00 | - | 7 | 9 | 925.00 | - | - | - | - | - |
| 77.00 | -15.50 | -16.76% | 40 | 27 | 930.00 | - | - | - | - | - |
| 71.32 | -22.18 | -23.72% | 1 | 16 | 940.00 | 81.00 | 0.00 | - | 4 | 32 |
| 81.00 | 0.00 | - | 1 | 0 | 945.00 | - | - | - | - | - |
| 75.06 | -14.54 | -16.23% | 70 | 108 | 950.00 | 112.20 | +3.60 | +3.31% | 9 | 24 |
| 71.46 | -11.77 | -14.14% | 6 | 30 | 960.00 | - | - | - | - | - |
| 98.93 | 0.00 | - | 22 | 17 | 965.00 | - | - | - | - | - |
| 81.20 | 0.00 | - | 28 | 40 | 970.00 | - | - | - | - | - |
| 60.80 | -15.30 | -20.11% | 3 | 68 | 975.00 | - | - | - | - | - |
| 63.30 | -12.80 | -16.82% | 2 | 55 | 980.00 | 97.40 | 0.00 | - | 2 | 5 |
| 65.80 | -6.20 | -8.61% | 63 | 13 | 985.00 | - | - | - | - | - |
| 60.55 | -7.87 | -11.50% | 3 | 40 | 990.00 | 159.60 | +21.40 | +15.48% | 2 | 15 |
| 57.35 | -16.45 | -22.29% | 1 | 37 | 995.00 | - | - | - | - | - |
| 60.50 | -7.90 | -11.55% | 44 | 270 | 1,000.00 | 155.00 | +47.00 | +43.52% | 1 | 14 |
| 52.70 | -10.77 | -16.97% | 13 | 18 | 1,010.00 | - | - | - | - | - |
| 53.00 | -10.70 | -16.80% | 3 | 16 | 1,020.00 | 124.80 | 0.00 | - | 2 | 10 |
| 53.29 | -7.16 | -11.84% | 2 | 10 | 1,030.00 | - | - | - | - | - |
| 68.31 | 0.00 | - | 5 | 16 | 1,040.00 | - | - | - | - | - |
| 45.80 | -8.13 | -15.08% | 29 | 66 | 1,050.00 | - | - | - | - | - |
| 54.62 | 0.00 | - | 2 | 3 | 1,060.00 | - | - | - | - | - |
| 34.30 | -25.19 | -42.34% | 2 | 4 | 1,080.00 | - | - | - | - | - |
| 45.10 | 0.00 | - | 4 | 5 | 1,090.00 | - | - | - | - | - |
| 36.52 | -9.10 | -19.95% | 16 | 64 | 1,100.00 | - | - | - | - | - |
| 35.00 | -8.20 | -18.98% | 3 | 13 | 1,110.00 | - | - | - | - | - |
| 36.90 | -27.71 | -42.89% | 2 | 37 | 1,120.00 | - | - | - | - | - |
| 32.38 | -33.02 | -50.49% | 20 | 38 | 1,130.00 | - | - | - | - | - |
| 30.93 | -26.29 | -45.95% | 20 | 36 | 1,140.00 | - | - | - | - | - |
| 29.35 | -6.05 | -17.09% | 3 | 31 | 1,160.00 | - | - | - | - | - |
| 24.80 | -9.50 | -27.70% | 1 | 18 | 1,180.00 | - | - | - | - | - |
| 23.20 | -4.90 | -17.44% | 80 | 139 | 1,200.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.