Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 777.50 | 0.00 | - | 2 | 26 | 60.00 | 0.10 | -0.10 | -50.00% | 42 | 2,659 |
| 1,021.60 | 0.00 | - | 1 | 5 | 65.00 | 0.17 | 0.00 | - | 1 | 483 |
| 706.68 | 0.00 | - | 1 | 36 | 70.00 | 0.20 | 0.00 | - | 1 | 193 |
| 1,096.00 | 0.00 | - | 8 | 10 | 75.00 | 0.27 | +0.10 | +58.82% | 2 | 131 |
| 1,072.00 | 0.00 | - | 2 | 3 | 80.00 | 0.26 | 0.00 | - | 1 | 173 |
| 964.00 | 0.00 | - | 1 | 1 | 85.00 | 0.49 | 0.00 | - | 1 | 32 |
| 1,010.00 | 0.00 | - | 2 | 4 | 90.00 | 0.50 | 0.00 | - | 1 | 330 |
| 1,004.00 | 0.00 | - | 1 | 10 | 95.00 | 0.45 | 0.00 | - | 1 | 344 |
| 825.21 | 0.00 | - | 1 | 4 | 100.00 | 0.46 | 0.00 | - | 8 | 1,287 |
| 301.00 | 0.00 | - | 2 | 1 | 105.00 | 0.55 | 0.00 | - | 1 | 77 |
| 1,040.00 | 0.00 | - | 1 | 31 | 110.00 | 0.60 | 0.00 | - | 2 | 247 |
| 168.55 | 0.00 | - | 1 | 13 | 115.00 | 0.30 | 0.00 | - | 1 | 280 |
| 986.00 | 0.00 | - | 1 | 6 | 120.00 | 0.65 | 0.00 | - | 1 | 294 |
| 1,012.00 | 0.00 | - | 1 | 30 | 125.00 | 1.05 | 0.00 | - | 11 | 198 |
| 988.00 | 0.00 | - | 1 | 11 | 130.00 | 0.88 | 0.00 | - | 3 | 75 |
| 764.40 | 0.00 | - | 1 | 5 | 135.00 | 1.39 | 0.00 | - | 1 | 43 |
| 348.49 | 0.00 | - | 1 | 24 | 140.00 | 0.98 | 0.00 | - | 2 | 201 |
| 153.36 | 0.00 | - | 1 | 1 | 145.00 | 1.00 | 0.00 | - | 3 | 262 |
| 650.00 | 0.00 | - | 4 | 39 | 150.00 | 0.90 | 0.00 | - | 2 | 173 |
| 867.33 | 0.00 | - | 1 | 15 | 155.00 | 1.13 | 0.00 | - | 2 | 44 |
| 703.69 | 0.00 | - | 9 | 27 | 160.00 | 1.25 | -0.22 | -14.97% | 1 | 159 |
| 960.00 | 0.00 | - | 1 | 4 | 165.00 | 1.65 | 0.00 | - | 2 | 212 |
| 625.35 | 0.00 | - | 2 | 11 | 170.00 | 1.60 | 0.00 | - | 3 | 327 |
| 746.30 | 0.00 | - | 2 | 7 | 175.00 | 1.65 | 0.00 | - | 3 | 161 |
| 946.00 | 0.00 | - | 3 | 13 | 180.00 | 2.00 | 0.00 | - | 2 | 90 |
| 832.60 | 0.00 | - | 1 | 9 | 185.00 | 1.65 | 0.00 | - | 2 | 89 |
| 802.00 | 0.00 | - | 1 | 9 | 190.00 | 1.82 | 0.00 | - | 2 | 168 |
| 601.78 | 0.00 | - | 2 | 8 | 195.00 | 1.54 | 0.00 | - | 2 | 121 |
| 723.75 | 0.00 | - | 1 | 179 | 200.00 | 1.96 | +0.11 | +5.95% | 1 | 1,428 |
| 766.53 | 0.00 | - | 1 | 37 | 210.00 | 2.00 | 0.00 | - | 1 | 123 |
| 540.08 | 0.00 | - | 2 | 47 | 220.00 | 3.60 | 0.00 | - | 3 | 180 |
| 531.23 | 0.00 | - | 2 | 148 | 230.00 | 2.70 | 0.00 | - | 1 | 677 |
| 608.83 | 0.00 | - | 1 | 32 | 240.00 | 2.95 | 0.00 | - | 3 | 549 |
| 676.95 | 0.00 | - | 1 | 48 | 250.00 | 3.20 | +0.20 | +6.67% | 25 | 797 |
| 649.62 | 0.00 | - | 10 | 68 | 260.00 | 3.90 | 0.00 | - | 1 | 210 |
| 655.00 | 0.00 | - | 2 | 137 | 270.00 | 3.55 | 0.00 | - | 1 | 303 |
| 592.17 | 0.00 | - | 1 | 34 | 280.00 | 5.40 | 0.00 | - | 18 | 107 |
| 497.40 | 0.00 | - | 1 | 205 | 290.00 | 5.23 | 0.00 | - | 2 | 124 |
| 587.70 | -80.30 | -12.02% | 1 | 209 | 300.00 | 5.31 | +0.51 | +10.62% | 5 | 657 |
| 437.50 | 0.00 | - | 1 | 76 | 310.00 | 5.90 | -0.15 | -2.48% | 1 | 286 |
| 542.70 | 0.00 | - | 2 | 94 | 320.00 | 5.92 | 0.00 | - | 20 | 157 |
| 575.20 | 0.00 | - | 1 | 26 | 330.00 | 7.20 | +0.10 | +1.41% | 1 | 65 |
| 573.05 | 0.00 | - | 10 | 47 | 340.00 | 7.69 | 0.00 | - | 1 | 146 |
| 450.00 | 0.00 | - | 2 | 62 | 350.00 | 8.10 | -0.10 | -1.22% | 8 | 473 |
| 662.92 | 0.00 | - | 2 | 108 | 360.00 | 9.00 | +0.98 | +12.22% | 10 | 183 |
| 431.40 | 0.00 | - | 1 | 52 | 370.00 | 8.80 | 0.00 | - | 1 | 76 |
| 414.85 | 0.00 | - | 1 | 21 | 380.00 | 10.48 | 0.00 | - | 9 | 120 |
| 446.00 | 0.00 | - | 1 | 47 | 390.00 | 11.60 | +1.36 | +13.28% | 2 | 178 |
| 588.60 | 0.00 | - | 5 | 88 | 400.00 | 12.50 | +0.10 | +0.81% | 569 | 1,783 |
| 525.92 | 0.00 | - | 1 | 27 | 410.00 | 18.00 | 0.00 | - | 1 | 63 |
| 493.55 | +110.05 | +28.70% | 10 | 59 | 420.00 | 14.80 | 0.00 | - | 2 | 164 |
| 474.00 | 0.00 | - | 2 | 50 | 430.00 | 15.70 | 0.00 | - | 1 | 47 |
| 496.50 | 0.00 | - | 1 | 40 | 440.00 | 17.20 | +1.10 | +6.83% | 1 | 67 |
| 489.69 | -9.31 | -1.87% | 3 | 181 | 450.00 | 18.50 | 0.00 | - | 3 | 725 |
| 380.72 | 0.00 | - | 1 | 62 | 460.00 | 17.65 | 0.00 | - | 18 | 380 |
| 370.00 | 0.00 | - | 2 | 54 | 470.00 | 21.35 | 0.00 | - | 12 | 680 |
| 477.83 | 0.00 | - | 1 | 44 | 480.00 | 24.00 | 0.00 | - | 27 | 272 |
| 470.00 | 0.00 | - | 1 | 62 | 490.00 | 24.90 | 0.00 | - | 1 | 152 |
| 419.98 | -102.02 | -19.54% | 13 | 309 | 500.00 | 26.50 | 0.00 | - | 7 | 1,465 |
| 400.00 | 0.00 | - | 1 | 116 | 510.00 | 28.30 | -1.05 | -3.58% | 9 | 72 |
| 426.03 | +56.03 | +15.14% | 1 | 150 | 520.00 | 35.00 | +8.28 | +30.99% | 1 | 119 |
| 318.03 | 0.00 | - | 1 | 18 | 530.00 | 37.80 | +9.47 | +33.43% | 1 | 143 |
| 485.88 | 0.00 | - | 2 | 38 | 540.00 | 37.65 | +2.95 | +8.50% | 1 | 167 |
| 504.24 | 0.00 | - | 2 | 47 | 550.00 | 38.45 | +6.65 | +20.91% | 7 | 389 |
| 708.00 | 0.00 | - | 1 | 23 | 560.00 | 44.20 | +3.40 | +8.33% | 3 | 183 |
| 452.00 | 0.00 | - | 1 | 10 | 570.00 | 42.06 | -0.53 | -1.24% | 10 | 89 |
| 440.95 | 0.00 | - | 1 | 32 | 580.00 | 44.40 | -7.61 | -14.63% | 11 | 232 |
| 377.92 | 0.00 | - | 1 | 20 | 590.00 | 53.15 | +13.26 | +33.24% | 1 | 316 |
| 373.15 | -70.95 | -15.98% | 1 | 405 | 600.00 | 50.51 | +0.21 | +0.42% | 30 | 1,049 |
| 389.61 | 0.00 | - | 1 | 55 | 610.00 | 49.20 | 0.00 | - | 10 | 96 |
| 383.10 | 0.00 | - | 1 | 24 | 620.00 | 56.35 | +8.63 | +18.08% | 1 | 111 |
| 333.55 | 0.00 | - | 1 | 329 | 630.00 | 60.00 | 0.00 | - | 1 | 126 |
| 416.05 | 0.00 | - | 3 | 109 | 640.00 | 59.20 | 0.00 | - | 2 | 137 |
| 421.20 | 0.00 | - | 2 | 97 | 650.00 | 67.83 | +0.93 | +1.39% | 21 | 341 |
| 344.13 | 0.00 | - | 1 | 103 | 660.00 | 59.00 | 0.00 | - | 1 | 101 |
| 354.80 | 0.00 | - | 2 | 284 | 670.00 | 62.18 | 0.00 | - | 1 | 71 |
| 341.90 | 0.00 | - | 5 | 49 | 680.00 | 72.60 | 0.00 | - | 6 | 141 |
| 249.05 | 0.00 | - | 5 | 20 | 690.00 | 70.85 | 0.00 | - | 1 | 292 |
| 317.22 | -15.18 | -4.57% | 2 | 315 | 700.00 | 85.05 | +5.15 | +6.45% | 43 | 1,248 |
| 240.03 | 0.00 | - | 1 | 13 | 710.00 | 86.69 | 0.00 | - | 2 | 247 |
| 305.05 | -74.95 | -19.72% | 2 | 83 | 720.00 | 94.00 | +11.50 | +13.94% | 2 | 510 |
| 312.85 | 0.00 | - | 4 | 59 | 730.00 | 96.50 | +13.35 | +16.06% | 4 | 143 |
| 363.55 | 0.00 | - | 3 | 91 | 740.00 | 100.60 | +13.60 | +15.63% | 2 | 259 |
| 285.05 | -14.95 | -4.98% | 6 | 146 | 750.00 | 106.27 | +4.12 | +4.03% | 2 | 375 |
| 272.90 | -17.98 | -6.18% | 2 | 93 | 760.00 | 117.44 | +5.10 | +4.54% | 1 | 226 |
| 261.00 | 0.00 | - | 1 | 209 | 770.00 | 102.35 | 0.00 | - | 3 | 80 |
| 275.00 | -6.13 | -2.18% | 1 | 330 | 780.00 | 118.45 | 0.00 | - | 11 | 113 |
| 310.05 | 0.00 | - | 1 | 78 | 790.00 | 110.18 | 0.00 | - | 2 | 138 |
| 263.00 | -11.44 | -4.17% | 37 | 375 | 800.00 | 130.57 | +2.52 | +1.97% | 14 | 664 |
| 264.75 | -62.34 | -19.06% | 3 | 31 | 810.00 | 135.90 | -0.10 | -0.07% | 2 | 97 |
| 234.00 | -34.21 | -12.75% | 1 | 39 | 820.00 | 151.55 | +25.87 | +20.58% | 1 | 91 |
| 235.20 | -67.80 | -22.38% | 1 | 59 | 830.00 | 137.15 | 0.00 | - | 2 | 66 |
| 314.80 | 0.00 | - | 1 | 88 | 840.00 | 148.40 | 0.00 | - | 13 | 115 |
| 243.00 | -8.00 | -3.19% | 5 | 239 | 850.00 | 156.96 | +1.96 | +1.26% | 6 | 268 |
| 235.58 | -53.92 | -18.63% | 1 | 45 | 860.00 | 159.00 | 0.00 | - | 11 | 151 |
| 226.20 | -43.80 | -16.22% | 2 | 81 | 870.00 | 148.90 | 0.00 | - | 3 | 55 |
| 212.30 | -55.70 | -20.78% | 24 | 156 | 880.00 | 172.58 | -0.68 | -0.39% | 3 | 55 |
| 221.75 | -22.77 | -9.31% | 11 | 37 | 890.00 | 178.33 | +18.33 | +11.46% | 3 | 71 |
| 218.28 | -10.81 | -4.72% | 69 | 410 | 900.00 | 182.90 | +0.40 | +0.22% | 5 | 543 |
| 203.90 | -60.40 | -22.85% | 20 | 56 | 910.00 | 192.45 | +4.05 | +2.15% | 15 | 48 |
| 205.40 | -17.60 | -7.89% | 13 | 48 | 920.00 | 188.00 | 0.00 | - | 12 | 24 |
| 217.12 | 0.00 | - | 27 | 96 | 930.00 | 182.78 | 0.00 | - | 1 | 32 |
| 200.24 | -13.05 | -6.12% | 3 | 28 | 940.00 | 185.00 | 0.00 | - | 3 | 49 |
| 198.38 | -10.07 | -4.83% | 14 | 178 | 950.00 | 212.00 | +2.70 | +1.29% | 25 | 84 |
| 192.20 | -35.80 | -15.70% | 1 | 22 | 960.00 | 193.50 | 0.00 | - | 12 | 32 |
| 201.00 | 0.00 | - | 8 | 58 | 970.00 | 244.13 | +46.33 | +23.42% | 10 | 21 |
| 203.80 | 0.00 | - | 16 | 43 | 980.00 | 236.15 | +33.55 | +16.56% | 1 | 25 |
| 186.18 | -9.82 | -5.01% | 11 | 248 | 990.00 | 240.75 | 0.00 | - | 24 | 37 |
| 182.15 | -8.85 | -4.63% | 71 | 549 | 1,000.00 | 263.00 | +18.00 | +7.35% | 24 | 200 |
| 211.50 | 0.00 | - | 7 | 90 | 1,010.00 | 248.00 | 0.00 | - | 1 | 4 |
| 239.21 | 0.00 | - | 4 | 66 | 1,020.00 | 278.33 | +50.33 | +22.07% | 10 | 28 |
| 155.00 | -18.72 | -10.78% | 2 | 24 | 1,030.00 | 310.90 | 0.00 | - | 2 | 64 |
| 143.00 | 0.00 | - | 2 | 68 | 1,040.00 | 290.18 | 0.00 | - | 5 | 16 |
| 150.20 | -25.88 | -14.70% | 2 | 101 | 1,050.00 | 283.70 | 0.00 | - | 15 | 19 |
| 166.00 | -9.00 | -5.14% | 1 | 44 | 1,060.00 | 275.58 | 0.00 | - | 1 | 11 |
| 153.00 | 0.00 | - | 3 | 45 | 1,070.00 | 352.32 | 0.00 | - | 1 | 11 |
| 159.10 | -0.90 | -0.56% | 2 | 109 | 1,080.00 | 298.20 | -40.14 | -11.86% | 1 | 9 |
| 170.16 | 0.00 | - | 2 | 23 | 1,090.00 | 384.01 | 0.00 | - | 1 | 24 |
| 152.10 | -9.90 | -6.11% | 15 | 252 | 1,100.00 | 274.70 | 0.00 | - | 2 | 379 |
| 140.50 | -12.20 | -7.99% | 1 | 72 | 1,110.00 | 466.69 | 0.00 | - | 3 | 0 |
| 204.00 | 0.00 | - | 1 | 267 | 1,120.00 | 337.90 | +0.80 | +0.24% | 1 | 34 |
| 145.15 | -4.29 | -2.87% | 3 | 63 | 1,130.00 | 345.30 | -29.72 | -7.92% | 1 | 13 |
| 91.10 | 0.00 | - | 3 | 41 | 1,140.00 | 352.70 | +22.20 | +6.72% | 1 | 33 |
| 139.39 | -18.61 | -11.78% | 1 | 80 | 1,150.00 | 358.00 | +45.21 | +14.45% | 1 | 17 |
| 129.30 | -38.70 | -23.04% | 3 | 32 | 1,160.00 | 367.80 | +23.10 | +6.70% | 1 | 14 |
| 141.95 | 0.00 | - | 2 | 10 | 1,170.00 | 375.40 | -106.89 | -22.16% | 1 | 5 |
| 104.95 | 0.00 | - | 1 | 31 | 1,180.00 | 383.00 | -47.00 | -10.93% | 1 | 34 |
| 124.70 | 0.00 | - | 1 | 93 | 1,190.00 | 390.70 | +38.80 | +11.03% | 1 | 15 |
| 128.50 | -8.00 | -5.86% | 34 | 514 | 1,200.00 | 398.20 | +38.90 | +10.83% | 1 | 79 |
| 151.02 | 0.00 | - | 3 | 223 | 1,210.00 | 364.30 | 0.00 | - | 1 | 34 |
| 121.80 | -19.20 | -13.62% | 12 | 46 | 1,220.00 | 379.30 | 0.00 | - | 2 | 11 |
| 121.55 | -32.53 | -21.11% | 17 | 70 | 1,230.00 | 372.70 | 0.00 | - | 2 | 6 |
| 117.80 | -33.33 | -22.05% | 3 | 32 | 1,240.00 | 387.10 | 0.00 | - | 2 | 4 |
| 116.47 | -30.98 | -21.01% | 5 | 248 | 1,250.00 | 543.45 | 0.00 | - | 1 | 17 |
| 83.62 | 0.00 | - | 1 | 36 | 1,260.00 | 526.39 | 0.00 | - | 1 | 13 |
| 160.00 | 0.00 | - | 1 | 32 | 1,270.00 | 453.50 | 0.00 | - | 9 | 10 |
| 79.50 | 0.00 | - | 1 | 34 | 1,280.00 | 394.30 | 0.00 | - | 1 | 3 |
| 148.20 | 0.00 | - | 1 | 51 | 1,290.00 | 459.80 | 0.00 | - | 1 | 6 |
| 107.64 | -12.39 | -10.32% | 21 | 275 | 1,300.00 | 463.31 | 0.00 | - | 2 | 13 |
| 103.30 | -35.47 | -25.56% | 3 | 60 | 1,310.00 | 535.30 | 0.00 | - | 2 | 26 |
| 94.85 | -10.15 | -9.67% | 1 | 81 | 1,320.00 | 608.00 | 0.00 | - | 1 | 50 |
| 97.50 | -12.50 | -11.36% | 4 | 74 | 1,340.00 | 504.00 | 0.00 | - | 4 | 11 |
| 93.52 | -7.48 | -7.41% | 43 | 86 | 1,360.00 | 528.70 | 0.00 | - | 2 | 12 |
| 91.30 | -11.46 | -11.15% | 3 | 14 | 1,380.00 | 524.20 | 0.00 | - | 1 | 10 |
| 93.55 | -3.65 | -3.76% | 2 | 476 | 1,400.00 | 580.00 | 0.00 | - | 1 | 26 |
| 118.65 | 0.00 | - | 4 | 18 | 1,420.00 | 515.50 | 0.00 | - | 1 | 1 |
| 131.20 | 0.00 | - | 2 | 24 | 1,440.00 | 595.40 | 0.00 | - | 2 | 18 |
| 106.67 | 0.00 | - | 2 | 10 | 1,460.00 | 705.38 | 0.00 | - | 1 | 20 |
| 102.85 | 0.00 | - | 5 | 33 | 1,480.00 | 751.22 | 0.00 | - | 1 | 12 |
| 77.50 | -7.56 | -8.89% | 62 | 1,121 | 1,500.00 | 728.01 | 0.00 | - | 1 | 94 |
| 106.40 | 0.00 | - | 13 | 26 | 1,520.00 | 836.20 | 0.00 | - | - | 3 |
| 82.80 | 0.00 | - | 79 | 94 | 1,540.00 | 833.59 | 0.00 | - | 1 | 5 |
| 34.43 | 0.00 | - | 2 | 38 | 1,560.00 | 739.79 | 0.00 | - | 1 | 15 |
| 29.69 | 0.00 | - | 1 | 44 | 1,580.00 | 704.10 | 0.00 | - | 6 | 35 |
| 66.38 | -6.65 | -9.11% | 3 | 1,106 | 1,600.00 | 670.58 | 0.00 | - | 6 | 74 |
| 46.80 | 0.00 | - | 1 | 3 | 1,610.00 | 685.80 | 0.00 | - | 2 | 2 |
| 64.24 | -36.66 | -36.33% | 2 | 8 | 1,620.00 | 656.40 | 0.00 | - | 1 | 1 |
| 58.30 | 0.00 | - | 1 | 6 | 1,630.00 | - | - | - | - | - |
| 100.00 | 0.00 | - | 1 | 25 | 1,640.00 | 659.30 | 0.00 | - | - | 2 |
| 61.53 | -10.77 | -14.90% | 2 | 7 | 1,650.00 | 679.90 | 0.00 | - | 1 | 1 |
| 92.10 | 0.00 | - | 6 | 179 | 1,660.00 | - | - | - | - | - |
| 32.30 | 0.00 | - | 1 | 7 | 1,670.00 | 826.10 | 0.00 | - | 1 | 0 |
| 90.25 | 0.00 | - | 2 | 20 | 1,680.00 | 744.40 | 0.00 | - | - | 1 |
| 28.80 | 0.00 | - | 2 | 9 | 1,690.00 | 759.80 | 0.00 | - | 4 | 5 |
| 57.22 | -4.28 | -6.96% | 9 | 316 | 1,700.00 | 976.65 | 0.00 | - | 4 | 8 |
| - | - | - | - | - | 1,710.00 | 818.00 | 0.00 | - | 4 | 4 |
| 51.25 | 0.00 | - | 2 | 8 | 1,720.00 | 730.00 | 0.00 | - | 1 | 1 |
| 33.06 | 0.00 | - | 2 | 0 | 1,730.00 | - | - | - | - | - |
| 83.00 | 0.00 | - | 2 | 38 | 1,740.00 | 796.40 | 0.00 | - | 16 | 9 |
| 50.00 | -11.00 | -18.03% | 1 | 34 | 1,750.00 | 861.19 | 0.00 | - | 4 | 9 |
| 53.66 | 0.00 | - | 2 | 110 | 1,760.00 | 905.80 | 0.00 | - | 1 | 1 |
| 43.00 | 0.00 | - | 1 | 101 | 1,770.00 | 977.60 | 0.00 | - | 1 | 0 |
| 79.50 | 0.00 | - | 1 | 34 | 1,780.00 | 882.72 | 0.00 | - | 2 | 4 |
| 49.70 | 0.00 | - | 2 | 1 | 1,790.00 | - | - | - | - | - |
| 48.70 | -4.70 | -8.80% | 95 | 561 | 1,800.00 | 919.05 | +51.27 | +5.91% | 1 | 11 |
| 80.70 | 0.00 | - | 1 | 13 | 1,810.00 | 920.52 | 0.00 | - | 1 | 0 |
| 76.20 | 0.00 | - | 1 | 160 | 1,820.00 | 1,012.83 | 0.00 | - | 1 | 1 |
| 51.10 | 0.00 | - | 6 | 303 | 1,830.00 | 997.00 | 0.00 | - | 1 | 2 |
| 47.70 | -2.30 | -4.60% | 14 | 436 | 1,840.00 | 950.00 | +28.86 | +3.13% | 20 | 51 |
© 2024 Yahoo. All rights reserved.