Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 March 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 580.00 | 0.00 | - | - | 1 | 350.00 | 10.62 | 0.00 | - | 1 | 83 |
| - | - | - | - | - | 360.00 | 13.80 | 0.00 | - | 1 | 15 |
| 455.00 | 0.00 | - | 1 | 0 | 370.00 | 14.03 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 380.00 | 20.00 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 390.00 | 24.30 | 0.00 | - | 52 | 59 |
| 557.45 | 0.00 | - | 1 | 2 | 400.00 | 16.00 | 0.00 | - | 4 | 32 |
| - | - | - | - | - | 410.00 | 17.40 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 420.00 | 21.00 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 430.00 | 19.80 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 440.00 | 24.00 | 0.00 | - | 5 | 18 |
| - | - | - | - | - | 450.00 | 25.01 | 0.00 | - | 1 | 46 |
| 450.00 | 0.00 | - | 1 | 5 | 460.00 | 30.25 | 0.00 | - | 1 | 104 |
| - | - | - | - | - | 470.00 | 26.10 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 480.00 | 31.20 | 0.00 | - | 1 | 9 |
| 460.61 | 0.00 | - | 2 | 2 | 490.00 | 34.00 | 0.00 | - | 2 | 12 |
| 400.40 | 0.00 | - | 1 | 3 | 500.00 | 37.00 | +1.20 | +3.35% | 4 | 114 |
| - | - | - | - | - | 510.00 | 35.70 | 0.00 | - | 1 | 34 |
| - | - | - | - | - | 520.00 | 48.96 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 530.00 | 60.40 | 0.00 | - | 1 | 71 |
| 336.30 | 0.00 | - | 1 | 1 | 540.00 | 56.20 | 0.00 | - | 10 | 216 |
| - | - | - | - | - | 550.00 | 49.65 | +6.65 | +15.47% | 2 | 86 |
| 347.60 | 0.00 | - | 10 | 20 | 560.00 | 51.50 | -14.82 | -22.35% | 1 | 11 |
| 367.83 | 0.00 | - | 2 | 41 | 570.00 | 55.50 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 580.00 | 57.50 | 0.00 | - | 2 | 90 |
| - | - | - | - | - | 590.00 | 56.50 | 0.00 | - | 5 | 53 |
| 334.60 | 0.00 | - | 1 | 3 | 600.00 | 64.00 | +7.00 | +12.28% | 2 | 27 |
| 407.11 | 0.00 | - | 1 | 2 | 610.00 | 93.45 | 0.00 | - | 11 | 11 |
| 466.26 | 0.00 | - | 1 | 1 | 620.00 | 74.00 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 630.00 | 75.12 | 0.00 | - | 1 | 4 |
| 296.70 | 0.00 | - | 1 | 1 | 640.00 | 82.32 | +3.32 | +4.20% | 7 | 15 |
| 364.55 | 0.00 | - | 2 | 2 | 650.00 | 71.20 | 0.00 | - | 1 | 122 |
| 236.00 | 0.00 | - | - | 1 | 660.00 | 90.80 | 0.00 | - | 2 | 27 |
| 424.32 | 0.00 | - | 1 | 1 | 670.00 | 117.60 | 0.00 | - | 20 | 21 |
| - | - | - | - | - | 680.00 | 89.53 | 0.00 | - | 1 | 6 |
| 266.57 | 0.00 | - | 1 | 21 | 690.00 | 94.95 | 0.00 | - | 2 | 4 |
| 421.55 | 0.00 | - | 1 | 376 | 700.00 | 101.24 | -13.76 | -11.97% | 1 | 61 |
| 262.00 | 0.00 | - | 3 | 6 | 710.00 | 109.50 | 0.00 | - | 2 | 8 |
| 326.22 | 0.00 | - | 1 | 10 | 720.00 | 111.72 | 0.00 | - | 1 | 13 |
| 215.10 | 0.00 | - | 1 | 3 | 730.00 | 117.71 | 0.00 | - | 1 | 6 |
| 377.00 | 0.00 | - | 1 | 8 | 740.00 | 105.20 | 0.00 | - | 1 | 121 |
| 257.00 | 0.00 | - | 3 | 21 | 750.00 | 120.70 | 0.00 | - | 8 | 24 |
| 277.11 | 0.00 | - | 4 | 9 | 760.00 | 161.35 | 0.00 | - | 1 | 2 |
| 300.60 | 0.00 | - | 1 | 59 | 770.00 | 133.07 | 0.00 | - | 1 | 62 |
| 354.58 | 0.00 | - | 2 | 11 | 780.00 | 127.60 | 0.00 | - | 2 | 4 |
| 306.90 | 0.00 | - | 10 | 13 | 790.00 | 181.80 | 0.00 | - | 1 | 8 |
| 284.00 | -6.32 | -2.18% | 1 | 26 | 800.00 | 152.33 | -12.67 | -7.68% | 1 | 14 |
| 238.75 | 0.00 | - | 2 | 1 | 810.00 | 152.00 | 0.00 | - | 1 | 4 |
| 202.41 | 0.00 | - | 1 | 15 | 820.00 | 171.16 | 0.00 | - | 1 | 14 |
| 236.42 | 0.00 | - | 1 | 2 | 830.00 | 170.95 | 0.00 | - | 1 | 1 |
| 283.00 | 0.00 | - | 1 | 2 | 840.00 | 163.15 | 0.00 | - | 2 | 3 |
| 250.00 | -55.00 | -18.03% | 1 | 13 | 850.00 | 189.60 | +2.84 | +1.52% | 1 | 19 |
| 239.60 | +27.90 | +13.18% | 1 | 14 | 860.00 | 188.40 | -11.75 | -5.87% | 1 | 0 |
| 250.40 | -14.14 | -5.35% | 1 | 7 | 870.00 | 186.40 | 0.00 | - | 13 | 23 |
| 242.00 | -14.66 | -5.71% | 2 | 30 | 880.00 | 198.50 | 0.00 | - | 2 | 9 |
| 305.00 | 0.00 | - | 2 | 10 | 890.00 | 202.00 | 0.00 | - | 9 | 10 |
| 246.35 | -2.20 | -0.89% | 6 | 62 | 900.00 | 200.42 | 0.00 | - | 10 | 19 |
| 233.20 | +84.10 | +56.41% | 6 | 4 | 910.00 | 207.25 | 0.00 | - | 2 | 2 |
| 254.15 | 0.00 | - | 11 | 23 | 920.00 | 193.60 | 0.00 | - | 4 | 2 |
| 178.55 | 0.00 | - | 5 | 6 | 930.00 | - | - | - | - | - |
| 244.35 | 0.00 | - | 6 | 20 | 940.00 | - | - | - | - | - |
| 228.20 | -53.80 | -19.08% | 5 | 10 | 950.00 | 237.30 | -43.21 | -15.40% | 4 | 3 |
| 238.76 | 0.00 | - | 10 | 29 | 960.00 | - | - | - | - | - |
| 268.90 | 0.00 | - | 7 | 134 | 980.00 | - | - | - | - | - |
| 203.31 | -13.94 | -6.42% | 2 | 5 | 990.00 | 227.40 | 0.00 | - | 1 | 3 |
| 211.63 | -10.42 | -4.69% | 18 | 57 | 1,000.00 | 250.97 | 0.00 | - | 2 | 1 |
| 223.90 | 0.00 | - | 6 | 5 | 1,010.00 | - | - | - | - | - |
| 269.20 | 0.00 | - | 14 | 6 | 1,020.00 | - | - | - | - | - |
| 250.16 | 0.00 | - | 2 | 1 | 1,030.00 | - | - | - | - | - |
| 137.00 | 0.00 | - | 1 | 1 | 1,040.00 | - | - | - | - | - |
| 195.35 | -48.65 | -19.94% | 1 | 9 | 1,050.00 | 306.10 | 0.00 | - | 1 | 1 |
| 194.27 | 0.00 | - | 2 | 2 | 1,060.00 | - | - | - | - | - |
| 167.10 | 0.00 | - | 2 | 2 | 1,070.00 | - | - | - | - | - |
| 159.80 | 0.00 | - | 9 | 5 | 1,080.00 | 327.50 | 0.00 | - | 1 | 1 |
| 157.60 | 0.00 | - | 2 | 2 | 1,090.00 | - | - | - | - | - |
| 181.00 | -32.20 | -15.10% | 1 | 7 | 1,100.00 | - | - | - | - | - |
| 187.14 | 0.00 | - | 30 | 32 | 1,110.00 | - | - | - | - | - |
| 179.00 | 0.00 | - | 2 | 15 | 1,120.00 | 349.40 | 0.00 | - | 1 | 4 |
| 180.60 | 0.00 | - | 4 | 8 | 1,130.00 | - | - | - | - | - |
| 169.10 | 0.00 | - | 5 | 11 | 1,140.00 | - | - | - | - | - |
| 174.40 | 0.00 | - | 4 | 16 | 1,150.00 | - | - | - | - | - |
| 167.00 | 0.00 | - | 6 | 6 | 1,160.00 | - | - | - | - | - |
| 169.00 | 0.00 | - | 4 | 5 | 1,170.00 | - | - | - | - | - |
| 218.00 | 0.00 | - | 3 | 9 | 1,180.00 | - | - | - | - | - |
| 165.00 | 0.00 | - | 4 | 6 | 1,190.00 | - | - | - | - | - |
| 163.20 | 0.00 | - | 10 | 207 | 1,200.00 | 439.30 | 0.00 | - | 1 | 1 |
| 136.00 | 0.00 | - | 1 | 1 | 1,210.00 | - | - | - | - | - |
| 165.79 | 0.00 | - | 1 | 2 | 1,230.00 | - | - | - | - | - |
| 185.00 | 0.00 | - | 2 | 8 | 1,250.00 | - | - | - | - | - |
| 140.25 | +28.45 | +25.45% | 3 | 1 | 1,270.00 | - | - | - | - | - |
| 127.71 | 0.00 | - | - | 0 | 1,280.00 | - | - | - | - | - |
| 128.70 | 0.00 | - | 2 | 0 | 1,290.00 | - | - | - | - | - |
| 131.03 | -13.97 | -9.63% | 4 | 18 | 1,300.00 | - | - | - | - | - |
| 128.70 | +27.10 | +26.67% | 4 | 8 | 1,310.00 | - | - | - | - | - |
| 128.90 | +18.20 | +16.44% | 3 | 10 | 1,320.00 | 629.45 | 0.00 | - | 1 | 0 |
| 126.41 | -55.19 | -30.39% | 6 | 39 | 1,340.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.