Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
15 November 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 611.99 | 0.00 | - | 1 | 83 | 350.00 | 5.13 | +0.48 | +10.32% | 9 | 413 |
| - | - | - | - | - | 360.00 | 5.15 | 0.00 | - | 10 | 153 |
| - | - | - | - | - | 370.00 | 6.01 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 380.00 | 10.00 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 390.00 | 9.10 | 0.00 | - | 1 | 30 |
| 543.65 | 0.00 | - | 2 | 19 | 400.00 | 7.20 | 0.00 | - | 7 | 71 |
| - | - | - | - | - | 410.00 | 7.70 | 0.00 | - | 1 | 3 |
| 451.90 | 0.00 | - | 4 | 1 | 420.00 | 8.38 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 430.00 | 9.10 | 0.00 | - | 4 | 44 |
| 418.28 | 0.00 | - | 1 | 4 | 450.00 | 14.00 | +3.36 | +31.58% | 5 | 361 |
| 453.26 | 0.00 | - | 17 | 4 | 460.00 | 14.45 | +2.15 | +17.48% | 3 | 150 |
| - | - | - | - | - | 470.00 | 14.61 | -0.54 | -3.56% | 1 | 46 |
| 347.37 | 0.00 | - | 10 | 11 | 480.00 | 16.00 | -0.60 | -3.61% | 1 | 140 |
| 340.02 | 0.00 | - | - | 10 | 490.00 | 17.24 | +2.54 | +17.28% | 1 | 80 |
| 520.00 | 0.00 | - | 1 | 14 | 500.00 | 18.32 | -1.38 | -7.01% | 8 | 296 |
| - | - | - | - | - | 520.00 | 22.10 | 0.00 | - | 1 | 170 |
| 277.00 | 0.00 | - | 1 | 3 | 540.00 | 25.43 | +4.43 | +21.10% | 9 | 138 |
| 370.57 | +11.87 | +3.31% | 1 | 3 | 560.00 | 29.65 | 0.00 | - | 1 | 156 |
| 347.05 | 0.00 | - | 2 | 3 | 580.00 | 32.30 | +4.30 | +15.36% | 2 | 193 |
| 375.50 | 0.00 | - | 4 | 15 | 600.00 | 37.75 | -0.65 | -1.69% | 6 | 522 |
| 334.89 | 0.00 | - | 1 | 3 | 620.00 | 45.11 | +2.51 | +5.89% | 1 | 398 |
| 253.60 | 0.00 | - | 2 | 5 | 640.00 | 41.10 | 0.00 | - | 1 | 218 |
| 204.94 | 0.00 | - | 1 | 8 | 660.00 | 56.00 | +2.20 | +4.09% | 2 | 96 |
| 316.35 | 0.00 | - | 1 | 13 | 680.00 | 55.30 | 0.00 | - | 4 | 181 |
| 362.50 | 0.00 | - | 3 | 28 | 700.00 | 68.62 | -0.08 | -0.12% | 17 | 295 |
| 280.30 | -20.32 | -6.76% | 3 | 22 | 720.00 | 78.30 | +16.30 | +26.29% | 8 | 194 |
| 271.00 | -65.50 | -19.47% | 2 | 8 | 740.00 | 87.70 | +17.70 | +25.29% | 14 | 310 |
| 257.60 | -67.20 | -20.69% | 4 | 52 | 760.00 | 92.80 | -9.75 | -9.51% | 40 | 187 |
| 233.50 | -17.40 | -6.94% | 1 | 17 | 780.00 | 101.60 | +17.79 | +21.23% | 45 | 208 |
| 237.90 | -27.10 | -10.23% | 2 | 214 | 800.00 | 114.85 | +4.48 | +4.06% | 115 | 255 |
| 229.40 | -1.60 | -0.69% | 3 | 75 | 820.00 | 120.00 | 0.00 | - | 15 | 115 |
| 214.00 | -13.50 | -5.93% | 9 | 91 | 840.00 | 135.90 | +24.65 | +22.16% | 10 | 121 |
| 206.00 | -6.60 | -3.10% | 5 | 37 | 860.00 | 142.13 | +20.13 | +16.50% | 9 | 137 |
| 198.20 | -12.80 | -6.07% | 6 | 60 | 880.00 | 150.00 | 0.00 | - | 26 | 52 |
| 190.35 | -20.65 | -9.79% | 13 | 252 | 900.00 | 166.70 | +5.93 | +3.69% | 107 | 222 |
| 181.76 | -11.14 | -5.78% | 23 | 71 | 920.00 | 179.30 | +2.42 | +1.37% | 4 | 152 |
| 172.00 | -9.60 | -5.29% | 5 | 103 | 940.00 | 191.60 | -0.40 | -0.21% | 4 | 75 |
| 166.00 | -19.00 | -10.27% | 49 | 243 | 960.00 | 203.30 | +19.65 | +10.70% | 2 | 83 |
| 163.30 | -7.40 | -4.34% | 8 | 145 | 980.00 | 210.00 | +1.80 | +0.86% | 4 | 92 |
| 151.40 | -10.54 | -6.51% | 42 | 387 | 1,000.00 | 222.90 | +2.20 | +1.00% | 2 | 223 |
| 148.40 | -13.70 | -8.45% | 5 | 103 | 1,020.00 | 240.30 | 0.00 | - | 1 | 35 |
| 144.80 | -28.50 | -16.45% | 3 | 44 | 1,030.00 | 279.30 | 0.00 | - | 2 | 3 |
| 142.50 | -5.04 | -3.42% | 2 | 40 | 1,040.00 | 250.94 | +29.84 | +13.50% | 1 | 4 |
| 122.00 | -58.00 | -32.22% | 1 | 77 | 1,050.00 | 259.90 | -18.26 | -6.56% | 2 | 10 |
| 149.90 | 0.00 | - | 3 | 17 | 1,060.00 | 234.00 | 0.00 | - | 4 | 4 |
| 148.30 | 0.00 | - | 3 | 16 | 1,070.00 | 325.95 | 0.00 | - | 1 | 5 |
| 178.80 | 0.00 | - | 3 | 22 | 1,080.00 | 291.45 | 0.00 | - | 4 | 15 |
| 143.90 | 0.00 | - | 6 | 6 | 1,090.00 | 279.10 | 0.00 | - | 1 | 14 |
| 171.80 | 0.00 | - | 17 | 95 | 1,100.00 | 304.90 | 0.00 | - | 1 | 2 |
| 172.35 | 0.00 | - | 1 | 25 | 1,110.00 | 299.10 | -114.80 | -27.74% | 4 | 7 |
| 113.00 | +22.50 | +24.86% | 5 | 32 | 1,120.00 | 324.50 | 0.00 | - | 1 | 4 |
| 153.00 | 0.00 | - | 2 | 13 | 1,130.00 | 317.20 | 0.00 | - | 1 | 2 |
| 121.31 | 0.00 | - | 1 | 31 | 1,140.00 | 344.00 | +11.40 | +3.43% | 1 | 7 |
| 118.50 | 0.00 | - | 6 | 25 | 1,150.00 | 361.40 | 0.00 | - | 1 | 6 |
| 115.90 | 0.00 | - | 5 | 15 | 1,160.00 | 331.90 | 0.00 | - | 5 | 3 |
| 120.40 | 0.00 | - | 1 | 9 | 1,170.00 | 338.60 | 0.00 | - | 3 | 1 |
| 53.02 | 0.00 | - | 1 | 14 | 1,180.00 | 422.98 | 0.00 | - | 1 | 4 |
| 52.66 | 0.00 | - | 1 | 2 | 1,190.00 | 327.30 | 0.00 | - | 2 | 0 |
| 97.40 | -10.60 | -9.81% | 17 | 139 | 1,200.00 | 403.49 | 0.00 | - | 2 | 3 |
| 96.00 | -12.48 | -11.50% | 2 | 5 | 1,210.00 | 343.80 | 0.00 | - | 2 | 2 |
| 89.11 | -13.09 | -12.81% | 1 | 17 | 1,220.00 | 393.10 | 0.00 | - | 2 | 2 |
| 134.87 | 0.00 | - | 1 | 18 | 1,230.00 | 400.40 | 0.00 | - | 1 | 1 |
| 126.87 | 0.00 | - | 4 | 12 | 1,240.00 | 392.70 | 0.00 | - | 3 | 1 |
| 131.40 | 0.00 | - | 1 | 60 | 1,250.00 | 376.70 | 0.00 | - | 14 | 15 |
| 93.10 | 0.00 | - | 1 | 14 | 1,260.00 | - | - | - | - | - |
| 72.10 | 0.00 | - | 10 | 15 | 1,270.00 | 362.40 | 0.00 | - | 1 | 1 |
| 125.80 | 0.00 | - | 1 | 26 | 1,280.00 | 450.00 | 0.00 | - | 2 | 1 |
| 63.85 | 0.00 | - | 5 | 25 | 1,290.00 | 436.00 | 0.00 | - | 1 | 0 |
| 82.01 | -11.19 | -12.01% | 19 | 71 | 1,300.00 | 444.00 | 0.00 | - | 1 | 6 |
| 88.63 | 0.00 | - | 1 | 15 | 1,320.00 | 614.45 | 0.00 | - | 1 | 0 |
| 75.35 | 0.00 | - | 1 | 8 | 1,340.00 | 467.00 | 0.00 | - | 2 | 2 |
| 94.30 | 0.00 | - | 8 | 19 | 1,360.00 | - | - | - | - | - |
| 76.40 | 0.00 | - | 6 | 138 | 1,380.00 | 489.00 | 0.00 | - | 2 | 2 |
| 107.18 | 0.00 | - | 2 | 37 | 1,400.00 | 585.20 | 0.00 | - | 1 | 1 |
| 32.80 | 0.00 | - | 1 | 14 | 1,420.00 | - | - | - | - | - |
| 58.50 | -34.30 | -36.96% | 1 | 26 | 1,440.00 | 555.50 | 0.00 | - | - | 1 |
| 60.70 | -28.90 | -32.25% | 6 | 24 | 1,460.00 | 604.38 | 0.00 | - | 17 | 0 |
| 55.30 | -5.10 | -8.44% | 2 | 24 | 1,480.00 | - | - | - | - | - |
| 70.58 | 0.00 | - | 4 | 263 | 1,500.00 | - | - | - | - | - |
| 53.40 | +14.40 | +36.92% | 1 | 17 | 1,520.00 | 655.00 | 0.00 | - | 88 | 69 |
| 33.00 | 0.00 | - | 1 | 1 | 1,540.00 | - | - | - | - | - |
| 56.00 | 0.00 | - | 4 | 16 | 1,560.00 | - | - | - | - | - |
| 56.67 | 0.00 | - | 1 | 24 | 1,580.00 | 680.70 | 0.00 | - | - | 1 |
| 73.80 | 0.00 | - | 4 | 278 | 1,600.00 | 699.00 | 0.00 | - | - | 1 |
| 43.90 | 0.00 | - | 6 | 11 | 1,620.00 | 781.53 | 0.00 | - | 1 | 1 |
| 53.30 | 0.00 | - | 4 | 25 | 1,640.00 | - | - | - | - | - |
| 47.80 | 0.00 | - | 8 | 13 | 1,660.00 | - | - | - | - | - |
| 49.64 | 0.00 | - | 1 | 7 | 1,680.00 | - | - | - | - | - |
| 35.20 | -8.60 | -19.63% | 1 | 40 | 1,700.00 | - | - | - | - | - |
| 55.64 | 0.00 | - | 3 | 13 | 1,720.00 | - | - | - | - | - |
| 57.00 | 0.00 | - | 1 | 11 | 1,740.00 | 909.80 | 0.00 | - | - | 1 |
| 31.00 | -8.70 | -21.91% | 1 | 45 | 1,760.00 | 914.00 | 0.00 | - | 1 | 1 |
| 34.71 | -3.55 | -9.28% | 73 | 1,185 | 1,780.00 | 874.72 | 0.00 | - | 2 | 3 |
© 2024 Yahoo. All rights reserved.