Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 350.00 | 2.50 | 0.00 | - | 3 | 308 |
| - | - | - | - | - | 360.00 | 2.20 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 370.00 | 2.78 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 380.00 | 3.00 | 0.00 | - | 3 | 8 |
| 412.40 | 0.00 | - | - | 1 | 390.00 | 3.10 | 0.00 | - | 1 | 4 |
| 538.37 | 0.00 | - | 4 | 4 | 400.00 | 3.85 | +0.75 | +24.19% | 4 | 134 |
| - | - | - | - | - | 410.00 | 4.90 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 420.00 | 5.10 | 0.00 | - | 1 | 19 |
| 480.66 | 0.00 | - | 1 | 4 | 430.00 | 5.80 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 440.00 | 4.33 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 450.00 | 5.67 | -0.03 | -0.53% | 2 | 141 |
| - | - | - | - | - | 460.00 | 6.10 | 0.00 | - | 8 | 13 |
| 334.40 | 0.00 | - | 1 | 2 | 470.00 | 6.80 | +0.40 | +6.25% | 1 | 35 |
| 450.60 | 0.00 | - | 1 | 1 | 480.00 | 7.30 | 0.00 | - | 4 | 98 |
| 320.00 | 0.00 | - | 2 | 3 | 490.00 | 10.60 | 0.00 | - | 5 | 10 |
| 398.00 | -47.70 | -10.70% | 2 | 16 | 500.00 | 9.60 | 0.00 | - | 22 | 253 |
| - | - | - | - | - | 510.00 | 9.51 | 0.00 | - | 3 | 91 |
| - | - | - | - | - | 520.00 | 8.65 | 0.00 | - | 3 | 29 |
| 345.10 | 0.00 | - | - | 1 | 530.00 | 11.40 | -0.60 | -5.00% | 2 | 360 |
| - | - | - | - | - | 540.00 | 14.70 | +4.10 | +38.68% | 1 | 86 |
| 388.16 | 0.00 | - | 1 | 4 | 550.00 | 13.50 | -0.65 | -4.59% | 9 | 427 |
| 346.49 | 0.00 | - | - | 1 | 560.00 | 14.50 | +2.41 | +19.93% | 4 | 119 |
| 268.20 | 0.00 | - | - | 0 | 570.00 | 16.00 | 0.00 | - | 13 | 36 |
| 390.00 | 0.00 | - | 1 | 2 | 580.00 | 17.95 | +3.20 | +21.69% | 4 | 109 |
| 421.40 | 0.00 | - | 1 | 4 | 590.00 | 16.10 | 0.00 | - | 1 | 53 |
| 336.00 | -14.00 | -4.00% | 1 | 45 | 600.00 | 21.45 | +0.15 | +0.70% | 12 | 975 |
| 275.11 | 0.00 | - | 1 | 1 | 610.00 | 24.80 | +6.00 | +31.91% | 1 | 460 |
| 317.60 | +11.85 | +3.88% | 4 | 2 | 620.00 | 19.26 | 0.00 | - | 2 | 67 |
| 313.60 | +87.60 | +38.76% | 2 | 10 | 630.00 | 24.09 | 0.00 | - | 1 | 246 |
| 296.00 | +75.94 | +34.51% | 12 | 2 | 640.00 | 30.15 | +2.05 | +7.30% | 15 | 58 |
| 295.00 | -15.00 | -4.84% | 6 | 17 | 650.00 | 30.50 | +0.80 | +2.69% | 23 | 159 |
| 181.32 | 0.00 | - | 1 | 2 | 660.00 | 33.00 | +6.80 | +25.95% | 4 | 258 |
| 173.00 | 0.00 | - | 1 | 5 | 670.00 | 35.85 | +1.49 | +4.34% | 3 | 178 |
| 275.10 | -17.90 | -6.11% | 6 | 4 | 680.00 | 38.10 | +6.30 | +19.81% | 6 | 268 |
| 182.10 | 0.00 | - | 6 | 8 | 690.00 | 45.38 | +2.38 | +5.53% | 1 | 56 |
| 280.00 | 0.00 | - | 4 | 20 | 700.00 | 44.10 | +0.90 | +2.08% | 33 | 336 |
| 265.00 | 0.00 | - | 1 | 7 | 710.00 | 45.70 | -1.74 | -3.67% | 1 | 142 |
| 248.60 | -13.30 | -5.08% | 2 | 8 | 720.00 | 50.10 | -2.18 | -4.17% | 1 | 83 |
| 253.65 | 0.00 | - | 4 | 23 | 730.00 | 53.36 | +0.36 | +0.68% | 12 | 50 |
| 247.15 | 0.00 | - | 4 | 40 | 740.00 | 58.33 | +9.33 | +19.04% | 1 | 216 |
| 226.28 | -62.52 | -21.65% | 1 | 47 | 750.00 | 61.97 | +1.47 | +2.43% | 1 | 188 |
| 218.90 | -64.50 | -22.76% | 5 | 90 | 760.00 | 66.35 | -1.45 | -2.14% | 1 | 139 |
| 203.10 | -29.90 | -12.83% | 2 | 176 | 770.00 | 68.69 | +2.69 | +4.08% | 1 | 177 |
| 207.80 | -58.70 | -22.03% | 2 | 61 | 780.00 | 71.25 | -1.95 | -2.66% | 2 | 221 |
| 213.13 | 0.00 | - | 3 | 48 | 790.00 | 84.30 | +7.30 | +9.48% | 1 | 94 |
| 200.92 | -32.08 | -13.77% | 5 | 176 | 800.00 | 80.00 | +0.67 | +0.84% | 13 | 189 |
| 177.70 | -22.90 | -11.42% | 5 | 57 | 810.00 | 89.68 | +4.88 | +5.75% | 6 | 119 |
| 188.78 | -25.57 | -11.93% | 14 | 75 | 820.00 | 91.20 | -0.10 | -0.11% | 5 | 89 |
| 185.00 | -0.05 | -0.03% | 3 | 46 | 830.00 | 97.10 | +8.11 | +9.11% | 5 | 31 |
| 179.90 | -13.15 | -6.81% | 13 | 87 | 840.00 | 98.00 | -2.80 | -2.78% | 6 | 129 |
| 172.90 | -12.10 | -6.54% | 21 | 147 | 850.00 | 104.80 | +2.20 | +2.14% | 10 | 144 |
| 162.45 | -17.55 | -9.75% | 4 | 179 | 860.00 | 111.40 | +5.30 | +5.00% | 17 | 90 |
| 163.40 | -26.20 | -13.82% | 5 | 215 | 870.00 | 116.70 | +5.70 | +5.14% | 5 | 52 |
| 160.90 | -9.09 | -5.35% | 61 | 193 | 880.00 | 122.10 | +4.30 | +3.65% | 11 | 52 |
| 144.93 | -17.53 | -10.79% | 3 | 84 | 890.00 | 127.70 | +5.50 | +4.50% | 9 | 26 |
| 147.85 | -13.24 | -8.22% | 79 | 288 | 900.00 | 132.00 | -0.08 | -0.06% | 7 | 175 |
| 145.88 | -15.09 | -9.37% | 10 | 89 | 910.00 | 139.40 | +0.40 | +0.29% | 6 | 56 |
| 149.32 | -1.78 | -1.18% | 11 | 138 | 920.00 | 156.45 | +16.75 | +11.99% | 2 | 85 |
| 131.90 | -20.30 | -13.34% | 19 | 43 | 930.00 | 146.99 | +1.12 | +0.77% | 1 | 22 |
| 133.88 | -11.77 | -8.08% | 3 | 34 | 940.00 | 130.80 | 0.00 | - | 1 | 11 |
| 127.80 | -10.40 | -7.53% | 100 | 106 | 950.00 | 157.45 | 0.00 | - | 21 | 23 |
| 124.50 | -10.50 | -7.78% | 121 | 125 | 960.00 | 143.16 | 0.00 | - | 1 | 5 |
| 121.17 | -14.93 | -10.97% | 4 | 32 | 970.00 | 176.30 | +6.80 | +4.01% | 1 | 11 |
| 117.92 | -14.38 | -10.87% | 51 | 118 | 980.00 | 190.35 | +34.35 | +22.02% | 3 | 2 |
| 114.32 | -20.68 | -15.32% | 47 | 323 | 990.00 | 153.90 | 0.00 | - | 4 | 7 |
| 112.00 | -12.00 | -9.68% | 123 | 452 | 1,000.00 | 193.85 | +30.85 | +18.93% | 3 | 59 |
| 108.70 | -14.95 | -12.09% | 29 | 63 | 1,010.00 | 197.18 | 0.00 | - | 7 | 5 |
| 101.80 | -20.28 | -16.61% | 11 | 368 | 1,020.00 | 206.76 | 0.00 | - | 68 | 70 |
| 113.70 | 0.00 | - | 9 | 34 | 1,030.00 | 254.70 | 0.00 | - | 2 | 7 |
| 135.92 | 0.00 | - | 4 | 7 | 1,040.00 | 278.68 | 0.00 | - | 1 | 4 |
| 100.95 | -11.49 | -10.22% | 34 | 70 | 1,050.00 | 223.62 | 0.00 | - | 24 | 23 |
| 93.50 | -7.53 | -7.45% | 1 | 11 | 1,060.00 | 232.13 | 0.00 | - | 4 | 3 |
| 113.40 | 0.00 | - | 11 | 12 | 1,070.00 | 288.80 | 0.00 | - | 1 | 7 |
| 97.00 | 0.00 | - | 2 | 27 | 1,080.00 | 212.98 | 0.00 | - | 1 | 3 |
| 132.64 | 0.00 | - | 2 | 6 | 1,090.00 | - | - | - | - | - |
| 84.26 | -10.26 | -10.85% | 76 | 301 | 1,100.00 | 258.20 | 0.00 | - | 4 | 2 |
| 82.40 | -7.87 | -8.72% | 13 | 33 | 1,110.00 | - | - | - | - | - |
| 79.80 | -38.50 | -32.54% | 13 | 4 | 1,120.00 | - | - | - | - | - |
| 70.00 | -17.30 | -19.82% | 1 | 38 | 1,130.00 | - | - | - | - | - |
| 76.70 | -9.60 | -11.12% | 15 | 16 | 1,140.00 | - | - | - | - | - |
| 71.00 | -11.54 | -13.98% | 2 | 43 | 1,150.00 | 319.60 | 0.00 | - | 2 | 1 |
| 71.60 | -5.77 | -7.46% | 3 | 9 | 1,160.00 | 373.70 | 0.00 | - | - | 1 |
| 84.75 | 0.00 | - | 2 | 2 | 1,170.00 | - | - | - | - | - |
| 67.23 | -43.36 | -39.21% | 1 | 27 | 1,180.00 | 375.62 | 0.00 | - | - | 2 |
| 67.20 | -5.80 | -7.95% | 3 | 6 | 1,190.00 | - | - | - | - | - |
| 63.60 | -8.40 | -11.67% | 90 | 521 | 1,200.00 | 330.00 | 0.00 | - | 1 | 2 |
| 69.62 | 0.00 | - | 5 | 25 | 1,210.00 | - | - | - | - | - |
| 57.01 | -13.69 | -19.36% | 2 | 87 | 1,220.00 | 484.30 | 0.00 | - | - | 1 |
| 54.00 | -13.69 | -20.22% | 2 | 45 | 1,230.00 | - | - | - | - | - |
| 87.60 | 0.00 | - | 2 | 5 | 1,240.00 | 504.50 | 0.00 | - | - | 1 |
| 57.87 | -6.13 | -9.58% | 6 | 55 | 1,250.00 | - | - | - | - | - |
| 52.71 | -7.14 | -11.93% | 3 | 183 | 1,260.00 | - | - | - | - | - |
| 51.49 | -41.51 | -44.63% | 1 | 7 | 1,270.00 | - | - | - | - | - |
| 50.51 | -18.64 | -26.96% | 1 | 5 | 1,280.00 | - | - | - | - | - |
| 57.30 | 0.00 | - | 4 | 16 | 1,290.00 | - | - | - | - | - |
| 48.60 | -6.90 | -12.43% | 63 | 292 | 1,300.00 | 595.55 | 0.00 | - | 1 | 0 |
| 48.00 | -4.60 | -8.75% | 1 | 6 | 1,310.00 | - | - | - | - | - |
| 53.10 | 0.00 | - | 6 | 12 | 1,320.00 | - | - | - | - | - |
| 44.73 | -30.07 | -40.20% | 10 | 20 | 1,330.00 | - | - | - | - | - |
| 45.00 | -5.51 | -10.91% | 40 | 100 | 1,340.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.