Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 774.45 | 0.00 | - | 2 | 2 | 145.00 | 0.07 | 0.00 | - | 2 | 195 |
| 151.57 | 0.00 | - | 1 | 1 | 150.00 | 0.06 | 0.00 | - | 21 | 105 |
| 979.10 | 0.00 | - | - | 1 | 155.00 | 0.12 | 0.00 | - | 1 | 11 |
| 629.80 | 0.00 | - | 1 | 3 | 160.00 | 0.10 | 0.00 | - | 1 | 16 |
| 303.40 | 0.00 | - | - | 1 | 165.00 | 0.15 | 0.00 | - | 15 | 76 |
| 164.60 | 0.00 | - | - | 1 | 170.00 | 0.20 | 0.00 | - | 80 | 120 |
| 740.29 | 0.00 | - | 2 | 2 | 175.00 | 0.16 | 0.00 | - | 1 | 45 |
| 152.00 | 0.00 | - | 1 | 1 | 180.00 | 0.10 | -0.34 | -77.27% | 1 | 211 |
| - | - | - | - | - | 185.00 | 2.00 | 0.00 | - | 1 | 2 |
| 135.00 | 0.00 | - | 1 | 2 | 190.00 | 0.25 | 0.00 | - | 5 | 15 |
| 303.69 | 0.00 | - | 1 | 3 | 195.00 | 0.25 | 0.00 | - | 10 | 97 |
| 586.00 | 0.00 | - | 1 | 3 | 200.00 | 0.25 | 0.00 | - | 80 | 342 |
| 585.34 | 0.00 | - | 1 | 4 | 210.00 | 0.61 | 0.00 | - | 2 | 189 |
| 607.30 | 0.00 | - | 1 | 2 | 220.00 | 0.35 | -0.01 | -2.78% | 30 | 263 |
| - | - | - | - | - | 230.00 | 0.35 | 0.00 | - | 2 | 516 |
| 538.07 | 0.00 | - | 5 | 8 | 240.00 | 0.50 | 0.00 | - | 1 | 119 |
| 686.31 | 0.00 | - | 1 | 1 | 250.00 | 0.42 | 0.00 | - | 2 | 2,575 |
| 735.65 | 0.00 | - | 10 | 10 | 260.00 | 0.48 | 0.00 | - | 1 | 136 |
| 682.18 | 0.00 | - | 4 | 6 | 270.00 | 0.65 | 0.00 | - | 5 | 48 |
| 871.00 | 0.00 | - | 2 | 4 | 280.00 | 0.70 | 0.00 | - | 177 | 199 |
| 503.05 | 0.00 | - | 1 | 10 | 290.00 | 0.68 | 0.00 | - | 1 | 48 |
| 481.15 | 0.00 | - | 1 | 18 | 300.00 | 0.60 | -0.15 | -20.00% | 16 | 429 |
| 483.55 | 0.00 | - | 1 | 15 | 310.00 | 0.90 | 0.00 | - | 5 | 80 |
| 612.50 | 0.00 | - | 5 | 25 | 320.00 | 0.80 | 0.00 | - | 2 | 47 |
| 556.81 | 0.00 | - | 1 | 16 | 330.00 | 0.87 | 0.00 | - | 2 | 270 |
| 467.00 | 0.00 | - | 4 | 25 | 340.00 | 1.10 | +0.20 | +22.22% | 1 | 61 |
| 533.34 | -3.86 | -0.72% | 1 | 43 | 350.00 | 1.14 | 0.00 | - | 4 | 255 |
| 636.75 | 0.00 | - | 2 | 13 | 360.00 | 1.20 | +0.11 | +10.09% | 2 | 105 |
| 431.10 | 0.00 | - | 1 | 43 | 370.00 | 1.30 | 0.00 | - | 2 | 30 |
| 765.00 | 0.00 | - | 1 | 4 | 380.00 | 1.99 | 0.00 | - | 1 | 44 |
| 394.95 | 0.00 | - | 16 | 28 | 390.00 | 1.75 | -0.30 | -14.63% | 1 | 49 |
| 516.00 | +3.70 | +0.72% | 1 | 53 | 400.00 | 1.75 | -0.07 | -3.85% | 53 | 747 |
| 355.67 | 0.00 | - | 3 | 18 | 410.00 | 1.98 | +0.18 | +10.00% | 8 | 187 |
| 408.00 | 0.00 | - | 1 | 7 | 420.00 | 2.45 | 0.00 | - | 4 | 46 |
| 642.84 | 0.00 | - | 1 | 12 | 430.00 | 2.45 | 0.00 | - | 2 | 73 |
| 480.00 | 0.00 | - | 2 | 16 | 440.00 | 2.67 | +0.27 | +11.25% | 1 | 81 |
| 472.27 | 0.00 | - | 1 | 54 | 450.00 | 2.90 | -0.18 | -5.84% | 6 | 615 |
| 448.85 | 0.00 | - | 2 | 30 | 460.00 | 3.34 | +0.84 | +33.60% | 10 | 151 |
| 454.90 | 0.00 | - | 4 | 12 | 470.00 | 3.70 | -1.30 | -26.00% | 1 | 324 |
| 289.70 | 0.00 | - | 1 | 37 | 480.00 | 4.70 | +1.35 | +40.30% | 3 | 539 |
| 402.50 | 0.00 | - | 3 | 41 | 490.00 | 3.65 | 0.00 | - | 21 | 103 |
| 410.00 | -17.00 | -3.98% | 2 | 61 | 500.00 | 4.50 | -0.35 | -7.22% | 3 | 537 |
| 422.20 | 0.00 | - | 5 | 26 | 510.00 | 5.60 | 0.00 | - | 6 | 122 |
| 521.00 | 0.00 | - | 1 | 45 | 520.00 | 5.45 | -0.95 | -14.84% | 4 | 293 |
| 342.20 | 0.00 | - | 3 | 19 | 530.00 | 6.40 | +1.15 | +21.90% | 3 | 184 |
| 296.93 | 0.00 | - | 2 | 7 | 540.00 | 7.00 | 0.00 | - | 1 | 168 |
| 382.24 | 0.00 | - | 4 | 46 | 550.00 | 8.00 | -0.10 | -1.23% | 35 | 362 |
| 279.20 | 0.00 | - | 1 | 26 | 560.00 | 8.77 | +0.62 | +7.61% | 4 | 350 |
| 283.00 | 0.00 | - | 1 | 16 | 570.00 | 10.45 | +1.40 | +15.47% | 1 | 182 |
| 317.00 | +100.50 | +46.42% | 2 | 24 | 580.00 | 11.00 | +0.22 | +2.04% | 8 | 380 |
| 270.10 | 0.00 | - | 1 | 22 | 590.00 | 11.40 | +0.17 | +1.51% | 7 | 188 |
| 323.00 | -82.70 | -20.38% | 2 | 112 | 600.00 | 12.50 | -0.10 | -0.79% | 83 | 928 |
| 401.58 | 0.00 | - | 1 | 22 | 610.00 | 16.86 | +3.06 | +22.17% | 7 | 759 |
| 265.00 | 0.00 | - | 1 | 22 | 620.00 | 14.60 | -1.20 | -7.59% | 8 | 214 |
| 233.57 | 0.00 | - | 3 | 28 | 630.00 | 17.19 | +3.69 | +27.33% | 10 | 171 |
| 348.00 | 0.00 | - | 2 | 15 | 640.00 | 19.54 | +1.43 | +7.90% | 40 | 355 |
| 296.40 | 0.00 | - | 2 | 49 | 650.00 | 19.90 | +0.39 | +2.00% | 55 | 677 |
| 289.00 | 0.00 | - | 4 | 18 | 660.00 | 21.80 | 0.00 | - | 12 | 218 |
| 318.22 | 0.00 | - | 3 | 18 | 670.00 | 24.25 | +1.39 | +6.08% | 12 | 214 |
| 260.00 | -55.00 | -17.46% | 4 | 23 | 680.00 | 26.10 | +0.59 | +2.31% | 2 | 193 |
| 248.80 | -15.00 | -5.69% | 2 | 20 | 690.00 | 28.65 | +0.55 | +1.96% | 6 | 376 |
| 235.00 | -89.00 | -27.47% | 5 | 202 | 700.00 | 30.40 | +0.09 | +0.30% | 72 | 939 |
| 314.42 | 0.00 | - | 1 | 43 | 710.00 | 33.24 | -0.92 | -2.69% | 8 | 214 |
| 315.50 | 0.00 | - | 2 | 55 | 720.00 | 37.98 | +1.12 | +3.04% | 7 | 184 |
| 204.28 | -9.42 | -4.41% | 1 | 31 | 730.00 | 39.55 | +1.55 | +4.08% | 14 | 318 |
| 197.97 | -102.03 | -34.01% | 1 | 26 | 740.00 | 40.50 | 0.00 | - | 34 | 225 |
| 199.57 | -21.43 | -9.70% | 27 | 172 | 750.00 | 45.54 | +2.04 | +4.69% | 48 | 495 |
| 203.48 | -10.78 | -5.03% | 22 | 153 | 760.00 | 49.74 | +2.54 | +5.38% | 35 | 215 |
| 204.13 | -4.87 | -2.33% | 3 | 142 | 770.00 | 53.29 | +2.89 | +5.73% | 8 | 181 |
| 190.63 | -71.03 | -27.15% | 3 | 87 | 780.00 | 55.40 | +0.55 | +1.00% | 4 | 218 |
| 179.22 | -25.92 | -12.64% | 5 | 97 | 790.00 | 58.90 | +2.55 | +4.53% | 8 | 503 |
| 172.19 | -27.22 | -13.65% | 21 | 252 | 800.00 | 62.55 | +1.47 | +2.41% | 73 | 845 |
| 187.06 | 0.00 | - | 16 | 87 | 810.00 | 74.00 | +7.85 | +11.87% | 121 | 295 |
| 146.15 | -42.85 | -22.67% | 5 | 74 | 820.00 | 75.20 | +15.00 | +24.92% | 11 | 406 |
| 143.00 | -36.00 | -20.11% | 7 | 94 | 830.00 | 79.30 | +5.73 | +7.79% | 9 | 79 |
| 148.60 | -17.04 | -10.29% | 3 | 142 | 840.00 | 80.72 | +0.72 | +0.90% | 20 | 89 |
| 148.00 | -12.90 | -8.02% | 23 | 229 | 850.00 | 84.80 | +0.50 | +0.59% | 38 | 410 |
| 126.73 | -26.40 | -17.24% | 2 | 108 | 860.00 | 89.72 | -0.28 | -0.31% | 8 | 111 |
| 134.00 | -21.16 | -13.64% | 20 | 130 | 870.00 | 92.38 | -8.34 | -8.28% | 19 | 113 |
| 133.00 | -10.03 | -7.01% | 52 | 118 | 880.00 | 100.21 | +3.56 | +3.68% | 56 | 103 |
| 132.00 | -12.00 | -8.33% | 87 | 457 | 890.00 | 104.00 | -5.70 | -5.20% | 30 | 106 |
| 124.10 | -11.30 | -8.35% | 217 | 708 | 900.00 | 110.77 | +1.02 | +0.93% | 77 | 482 |
| 120.26 | -11.94 | -9.03% | 118 | 150 | 910.00 | 118.90 | +3.65 | +3.17% | 34 | 111 |
| 117.20 | -9.88 | -7.77% | 66 | 296 | 920.00 | 124.00 | +5.86 | +4.96% | 9 | 184 |
| 112.00 | -16.70 | -12.98% | 167 | 185 | 930.00 | 142.40 | +15.21 | +11.96% | 5 | 82 |
| 110.31 | -7.66 | -6.49% | 15 | 109 | 940.00 | 127.42 | 0.00 | - | 23 | 63 |
| 104.57 | -13.67 | -11.56% | 31 | 405 | 950.00 | 139.90 | +0.60 | +0.43% | 5 | 143 |
| 99.60 | -5.30 | -5.05% | 54 | 286 | 960.00 | 146.44 | -4.48 | -2.97% | 1 | 77 |
| 94.00 | -12.30 | -11.57% | 5 | 184 | 970.00 | 155.60 | 0.00 | - | 17 | 54 |
| 92.50 | -10.68 | -10.35% | 53 | 184 | 980.00 | 173.70 | +16.55 | +10.53% | 3 | 103 |
| 92.35 | -10.80 | -10.47% | 15 | 122 | 990.00 | 163.00 | 0.00 | - | 10 | 76 |
| 86.50 | -10.35 | -10.69% | 289 | 899 | 1,000.00 | 173.74 | +3.54 | +2.08% | 47 | 124 |
| 81.20 | -14.80 | -15.42% | 16 | 65 | 1,010.00 | 176.65 | 0.00 | - | 7 | 28 |
| 82.95 | -9.02 | -9.81% | 5 | 48 | 1,020.00 | 147.50 | 0.00 | - | 4 | 35 |
| 79.20 | -9.64 | -10.85% | 3 | 41 | 1,030.00 | 152.00 | 0.00 | - | 1 | 20 |
| 76.00 | -8.80 | -10.38% | 5 | 59 | 1,040.00 | 244.80 | 0.00 | - | 4 | 120 |
| 73.33 | -9.82 | -11.81% | 57 | 106 | 1,050.00 | 163.31 | 0.00 | - | 2 | 46 |
| 71.50 | -7.00 | -8.92% | 3 | 78 | 1,060.00 | 213.05 | 0.00 | - | 1 | 8 |
| 68.60 | -9.75 | -12.44% | 3 | 80 | 1,070.00 | 269.40 | 0.00 | - | 4 | 50 |
| 66.28 | -42.82 | -39.25% | 38 | 46 | 1,080.00 | 224.30 | 0.00 | - | 4 | 17 |
| 62.55 | -43.95 | -41.27% | 2 | 31 | 1,090.00 | 334.74 | 0.00 | - | 1 | 7 |
| 61.66 | -7.74 | -11.15% | 86 | 570 | 1,100.00 | 239.10 | 0.00 | - | 78 | 21 |
| 60.10 | -3.80 | -5.95% | 8 | 87 | 1,110.00 | 271.40 | 0.00 | - | 1 | 12 |
| 60.98 | -35.72 | -36.94% | 12 | 52 | 1,120.00 | 316.00 | 0.00 | - | 4 | 12 |
| 55.20 | -37.60 | -40.52% | 1 | 35 | 1,130.00 | 439.00 | 0.00 | - | 1 | 15 |
| 53.54 | -9.36 | -14.88% | 5 | 49 | 1,140.00 | 272.00 | 0.00 | - | 24 | 17 |
| 50.30 | -7.40 | -12.82% | 25 | 321 | 1,150.00 | 305.55 | 0.00 | - | 4 | 16 |
| 49.50 | -10.60 | -17.64% | 8 | 48 | 1,160.00 | 322.02 | -11.19 | -3.36% | 2 | 19 |
| 48.20 | -8.80 | -15.44% | 26 | 69 | 1,170.00 | 472.40 | 0.00 | - | 1 | 6 |
| 48.10 | -11.70 | -19.57% | 3 | 45 | 1,180.00 | 400.73 | 0.00 | - | 1 | 4 |
| 44.71 | -32.38 | -42.00% | 4 | 32 | 1,190.00 | 316.90 | 0.00 | - | 2 | 3 |
| 44.00 | -6.20 | -12.35% | 558 | 825 | 1,200.00 | 273.89 | 0.00 | - | 1 | 208 |
| 39.80 | -10.79 | -21.33% | 5 | 89 | 1,210.00 | 452.73 | 0.00 | - | 2 | 3 |
| 40.80 | -7.30 | -15.18% | 4 | 56 | 1,220.00 | 355.60 | +13.00 | +3.79% | 2 | 22 |
| 39.48 | -6.32 | -13.80% | 3 | 42 | 1,230.00 | 341.40 | 0.00 | - | 2 | 5 |
| 39.60 | -16.40 | -29.29% | 2 | 17 | 1,240.00 | 326.40 | 0.00 | - | 1 | 7 |
| 37.10 | -6.10 | -14.12% | 371 | 252 | 1,250.00 | 358.00 | 0.00 | - | 1 | 6 |
| 33.75 | -10.39 | -23.54% | 4 | 208 | 1,260.00 | 390.00 | 0.00 | - | 2 | 8 |
| 37.00 | -5.30 | -12.53% | 5 | 10 | 1,270.00 | 511.40 | 0.00 | - | 3 | 7 |
| 34.00 | -8.10 | -19.24% | 1 | 106 | 1,280.00 | 383.90 | 0.00 | - | 3 | 9 |
| 29.52 | -28.56 | -49.17% | 1 | 50 | 1,290.00 | 385.10 | 0.00 | - | 1 | 6 |
| 31.60 | -6.40 | -16.84% | 120 | 315 | 1,300.00 | 442.15 | 0.00 | - | 2 | 13 |
| 26.20 | -25.90 | -49.71% | 4 | 63 | 1,310.00 | 503.00 | 0.00 | - | 2 | 8 |
| 30.47 | -6.93 | -18.53% | 1 | 65 | 1,320.00 | 419.90 | 0.00 | - | 1 | 17 |
| 26.50 | -10.84 | -29.03% | 2 | 114 | 1,340.00 | 451.87 | -7.06 | -1.54% | 1 | 7 |
| 26.60 | -21.40 | -44.58% | 3 | 349 | 1,360.00 | 469.92 | -132.98 | -22.06% | 1 | 11 |
| 25.12 | -6.28 | -20.00% | 8 | 72 | 1,380.00 | 455.00 | 0.00 | - | 1 | 5 |
| 22.35 | -5.70 | -20.32% | 16 | 434 | 1,400.00 | 708.70 | 0.00 | - | 1 | 0 |
| 22.60 | -5.43 | -19.37% | 1 | 331 | 1,420.00 | 696.80 | 0.00 | - | - | 6 |
| 22.84 | -1.33 | -5.50% | 5 | 25 | 1,440.00 | 497.30 | 0.00 | - | 2 | 2 |
| 20.40 | -3.00 | -12.82% | 30 | 33 | 1,460.00 | 492.70 | 0.00 | - | 1 | 8 |
| 18.87 | -5.13 | -21.37% | 4 | 417 | 1,480.00 | 764.50 | 0.00 | - | 2 | 10 |
| 18.20 | -2.80 | -13.33% | 88 | 1,020 | 1,500.00 | 608.69 | 0.00 | - | 1 | 1 |
| 16.90 | -11.50 | -40.49% | 1 | 54 | 1,520.00 | 803.00 | 0.00 | - | - | 26 |
| 16.00 | -3.00 | -15.79% | 12 | 34 | 1,540.00 | 825.80 | 0.00 | - | - | 38 |
| 15.44 | -7.16 | -31.68% | 3 | 85 | 1,560.00 | 845.80 | 0.00 | - | - | 52 |
| 29.37 | 0.00 | - | 3 | 36 | 1,580.00 | 777.00 | 0.00 | - | 2 | 0 |
| 14.00 | -2.00 | -12.50% | 27 | 297 | 1,600.00 | 751.25 | 0.00 | - | 1 | 44 |
| 16.21 | 0.00 | - | 16 | 317 | 1,610.00 | - | - | - | - | - |
| 16.58 | 0.00 | - | 4 | 102 | 1,620.00 | - | - | - | - | - |
| 12.50 | -3.68 | -22.74% | 1 | 63 | 1,630.00 | - | - | - | - | - |
| 27.90 | 0.00 | - | 1 | 34 | 1,640.00 | - | - | - | - | - |
| 14.00 | 0.00 | - | 16 | 34 | 1,650.00 | - | - | - | - | - |
| 22.80 | 0.00 | - | 2 | 4 | 1,660.00 | - | - | - | - | - |
| 21.40 | 0.00 | - | 5 | 23 | 1,670.00 | - | - | - | - | - |
| 12.99 | 0.00 | - | 3 | 33 | 1,680.00 | 730.10 | 0.00 | - | - | 1 |
| 12.00 | -0.60 | -4.76% | 1 | 92 | 1,690.00 | - | - | - | - | - |
| 11.00 | -2.25 | -16.98% | 22 | 297 | 1,700.00 | - | - | - | - | - |
| 13.35 | 0.00 | - | 1 | 7 | 1,710.00 | 857.53 | 0.00 | - | 1 | 1 |
| 6.45 | 0.00 | - | 10 | 19 | 1,720.00 | 866.91 | 0.00 | - | 1 | 1 |
| 9.50 | -6.70 | -41.36% | 1 | 2 | 1,730.00 | 876.67 | 0.00 | - | 1 | 1 |
| 11.50 | 0.00 | - | 11 | 30 | 1,740.00 | 887.05 | 0.00 | - | 1 | 1 |
| 9.36 | -3.64 | -28.00% | 4 | 31 | 1,750.00 | 896.66 | 0.00 | - | 1 | 1 |
| 1.80 | 0.00 | - | 3 | 8 | 1,760.00 | 905.15 | 0.00 | - | 1 | 1 |
| 9.80 | -0.50 | -4.85% | 1 | 25 | 1,770.00 | 916.36 | 0.00 | - | 1 | 1 |
| 7.60 | -11.10 | -59.36% | 1 | 8 | 1,780.00 | 924.87 | 0.00 | - | 1 | 1 |
| 8.99 | -1.39 | -13.39% | 11 | 13 | 1,790.00 | 922.79 | 0.00 | - | 1 | 1 |
| 8.92 | -1.88 | -17.41% | 53 | 169 | 1,800.00 | 932.61 | 0.00 | - | 1 | 1 |
| 7.40 | -2.90 | -28.16% | 10 | 90 | 1,810.00 | 947.43 | 0.00 | - | 1 | 0 |
| 8.70 | -7.40 | -45.96% | 1 | 23 | 1,820.00 | 942.74 | 0.00 | - | 1 | 1 |
| 8.80 | -0.90 | -9.28% | 4 | 134 | 1,830.00 | 951.94 | 0.00 | - | 1 | 1 |
| 8.10 | -1.43 | -15.01% | 111 | 609 | 1,840.00 | 958.51 | 0.00 | - | 1 | 1 |
© 2024 Yahoo. All rights reserved.