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 June 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 535.35 | 0.00 | - | 3 | 10 | 350.00 | 17.55 | 0.00 | - | 2 | 37 |
| - | - | - | - | - | 360.00 | 18.00 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 370.00 | 26.37 | 0.00 | - | 2 | 3 |
| 585.00 | 0.00 | - | 5 | 10 | 380.00 | 27.00 | 0.00 | - | - | 1 |
| 443.17 | 0.00 | - | 1 | 2 | 390.00 | 25.20 | 0.00 | - | 1 | 6 |
| 475.90 | 0.00 | - | 2 | 17 | 400.00 | 25.15 | -0.85 | -3.27% | 7 | 49 |
| 525.50 | 0.00 | - | - | 1 | 410.00 | 37.11 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 420.00 | 29.70 | 0.00 | - | 1 | 2 |
| 513.55 | 0.00 | - | - | 1 | 430.00 | 25.20 | 0.00 | - | 1 | 35 |
| - | - | - | - | - | 440.00 | 33.00 | 0.00 | - | 15 | 8 |
| 535.00 | 0.00 | - | 1 | 12 | 450.00 | 37.00 | +0.07 | +0.19% | 1 | 21 |
| 342.57 | 0.00 | - | - | 0 | 460.00 | 39.02 | 0.00 | - | 4 | 28 |
| - | - | - | - | - | 470.00 | 40.00 | 0.00 | - | 9 | 9 |
| 331.40 | 0.00 | - | - | 0 | 480.00 | 41.85 | 0.00 | - | 1 | 21 |
| 569.00 | 0.00 | - | - | 1 | 490.00 | 45.11 | 0.00 | - | 1 | 8 |
| 555.00 | 0.00 | - | 6 | 37 | 500.00 | 47.00 | -0.50 | -1.05% | 9 | 91 |
| 363.60 | 0.00 | - | 5 | 5 | 520.00 | 52.86 | 0.00 | - | 1 | 12 |
| 524.68 | 0.00 | - | 1 | 3 | 540.00 | 58.85 | 0.00 | - | 1 | 38 |
| 332.00 | 0.00 | - | 2 | 3 | 560.00 | 67.30 | +7.65 | +12.82% | 6 | 95 |
| - | - | - | - | - | 580.00 | 71.05 | 0.00 | - | 1 | 60 |
| 309.10 | 0.00 | - | 4 | 15 | 600.00 | 80.90 | -2.30 | -2.76% | 7 | 233 |
| 367.70 | 0.00 | - | 1 | 12 | 620.00 | 88.40 | -5.60 | -5.96% | 5 | 42 |
| 360.00 | 0.00 | - | 1 | 2 | 640.00 | 94.90 | 0.00 | - | 4 | 737 |
| 383.32 | +96.39 | +33.59% | 1 | 1 | 660.00 | 115.20 | +21.47 | +22.91% | 31 | 86 |
| 294.00 | 0.00 | - | 1 | 2 | 680.00 | 113.40 | -11.50 | -9.21% | 7 | 49 |
| 381.03 | 0.00 | - | 2 | 19 | 700.00 | 122.40 | +1.20 | +0.99% | 8 | 155 |
| 429.47 | 0.00 | - | 1 | 11 | 720.00 | 131.00 | -1.10 | -0.83% | 22 | 58 |
| 407.88 | 0.00 | - | 1 | 16 | 740.00 | 148.90 | 0.00 | - | 2 | 28 |
| 236.55 | 0.00 | - | 6 | 14 | 760.00 | 149.25 | +6.18 | +4.32% | 1 | 18 |
| 325.73 | 0.00 | - | 2 | 21 | 780.00 | 158.00 | 0.00 | - | 3 | 19 |
| 321.80 | -4.40 | -1.35% | 3 | 32 | 800.00 | 169.00 | +11.49 | +7.29% | 1 | 61 |
| 254.55 | 0.00 | - | 7 | 61 | 820.00 | 167.76 | 0.00 | - | 2 | 13 |
| 313.50 | 0.00 | - | 2 | 19 | 840.00 | 190.50 | 0.00 | - | 25 | 8 |
| 299.00 | 0.00 | - | 3 | 15 | 860.00 | 203.80 | 0.00 | - | 1 | 619 |
| 277.10 | -3.90 | -1.39% | 1 | 53 | 880.00 | 192.70 | 0.00 | - | 1 | 15 |
| 275.00 | -21.10 | -7.13% | 6 | 64 | 900.00 | 214.85 | 0.00 | - | 4 | 140 |
| 267.90 | -9.85 | -3.55% | 2 | 43 | 920.00 | 216.91 | 0.00 | - | 1 | 13 |
| 307.00 | 0.00 | - | 7 | 81 | 940.00 | 247.40 | 0.00 | - | 3 | 9 |
| 247.00 | -21.40 | -7.97% | 1 | 20 | 960.00 | 239.30 | 0.00 | - | 1 | 27 |
| 268.90 | 0.00 | - | 9 | 253 | 980.00 | 268.90 | 0.00 | - | 2 | 2 |
| 247.15 | +0.65 | +0.26% | 2 | 341 | 1,000.00 | 292.05 | +3.05 | +1.06% | 1 | 9 |
| 162.91 | 0.00 | - | 3 | 53 | 1,020.00 | 342.00 | 0.00 | - | - | 2 |
| 298.35 | 0.00 | - | 3 | 29 | 1,040.00 | - | - | - | - | - |
| 199.20 | 0.00 | - | 2 | 5 | 1,060.00 | - | - | - | - | - |
| 161.90 | 0.00 | - | 2 | 2 | 1,080.00 | - | - | - | - | - |
| 209.90 | -16.10 | -7.12% | 3 | 38 | 1,100.00 | 334.00 | 0.00 | - | 1 | 3 |
| 225.49 | 0.00 | - | 7 | 8 | 1,120.00 | - | - | - | - | - |
| 256.42 | 0.00 | - | 5 | 7 | 1,140.00 | 430.70 | 0.00 | - | 1 | 2 |
| 233.95 | 0.00 | - | 2 | 8 | 1,160.00 | - | - | - | - | - |
| 152.60 | 0.00 | - | 1 | 6 | 1,180.00 | - | - | - | - | - |
| 195.00 | -10.00 | -4.88% | 2 | 42 | 1,200.00 | - | - | - | - | - |
| 192.55 | 0.00 | - | 3 | 6 | 1,220.00 | - | - | - | - | - |
| 117.60 | 0.00 | - | 1 | 8 | 1,240.00 | - | - | - | - | - |
| 124.10 | 0.00 | - | - | 3 | 1,280.00 | 567.04 | 0.00 | - | 9 | 9 |
| 170.00 | 0.00 | - | 9 | 645 | 1,300.00 | - | - | - | - | - |
| 126.78 | 0.00 | - | 2 | 0 | 1,320.00 | - | - | - | - | - |
| 100.00 | 0.00 | - | 2 | 1 | 1,340.00 | 616.51 | 0.00 | - | 9 | 9 |
| 108.00 | 0.00 | - | 3 | 6 | 1,360.00 | 679.49 | 0.00 | - | - | 1 |
| 154.00 | 0.00 | - | 1 | 12 | 1,400.00 | - | - | - | - | - |
| 107.70 | 0.00 | - | - | 1 | 1,420.00 | - | - | - | - | - |
| 120.00 | 0.00 | - | 2 | 2 | 1,440.00 | - | - | - | - | - |
| 87.90 | 0.00 | - | 1 | 1 | 1,460.00 | - | - | - | - | - |
| 76.00 | 0.00 | - | 1 | 5 | 1,480.00 | - | - | - | - | - |
| 137.50 | -36.56 | -21.00% | 1 | 109 | 1,500.00 | 794.80 | 0.00 | - | - | 3 |
| 128.39 | +3.89 | +3.12% | 2 | 3 | 1,520.00 | - | - | - | - | - |
| 136.60 | 0.00 | - | 1 | 31 | 1,540.00 | 831.50 | 0.00 | - | - | 3 |
| 123.87 | -17.13 | -12.15% | 2 | 68 | 1,560.00 | 846.47 | 0.00 | - | 4 | 4 |
© 2024 Yahoo. All rights reserved.