Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 815.82 | 0.00 | - | 3 | 254 | 120.00 | 2.60 | +0.15 | +6.12% | 37 | 1,685 |
| 767.25 | 0.00 | - | 2 | 27 | 125.00 | 2.42 | 0.00 | - | 1 | 91 |
| 778.05 | 0.00 | - | 1 | 23 | 130.00 | 2.57 | 0.00 | - | 1 | 68 |
| 1,049.82 | 0.00 | - | 6 | 15 | 135.00 | 2.80 | 0.00 | - | 1 | 32 |
| 1,041.00 | 0.00 | - | 1 | 16 | 140.00 | 3.00 | 0.00 | - | 1 | 35 |
| 1,029.80 | 0.00 | - | 1 | 1 | 145.00 | 3.60 | 0.00 | - | 1 | 60 |
| 1,007.21 | 0.00 | - | 2 | 116 | 150.00 | 4.00 | 0.00 | - | 1 | 213 |
| 784.36 | 0.00 | - | 2 | 33 | 155.00 | 5.00 | 0.00 | - | 3 | 30 |
| 600.80 | 0.00 | - | 5 | 8 | 160.00 | 4.88 | 0.00 | - | 9 | 71 |
| 765.92 | 0.00 | - | 1 | 4 | 165.00 | 5.30 | 0.00 | - | 4 | 21 |
| 1,016.68 | 0.00 | - | 1 | 9 | 170.00 | 4.70 | 0.00 | - | 1 | 20 |
| 966.00 | 0.00 | - | 1 | 3 | 175.00 | 7.00 | 0.00 | - | 4 | 13 |
| 1,020.00 | 0.00 | - | 1 | 1 | 180.00 | 6.52 | 0.00 | - | 1 | 78 |
| 840.48 | 0.00 | - | 1 | 2 | 185.00 | 7.00 | 0.00 | - | 1 | 19 |
| 815.01 | 0.00 | - | 1 | 0 | 190.00 | 7.00 | 0.00 | - | 1 | 22 |
| 950.00 | 0.00 | - | 1 | 2 | 195.00 | 7.04 | 0.00 | - | 5 | 44 |
| 715.90 | 0.00 | - | 2 | 259 | 200.00 | 8.00 | 0.00 | - | 1 | 191 |
| 938.00 | 0.00 | - | 1 | 4 | 210.00 | 10.00 | +1.00 | +11.11% | 10 | 42 |
| 855.00 | 0.00 | - | 1 | 3 | 220.00 | 10.50 | 0.00 | - | 3 | 36 |
| 579.38 | 0.00 | - | 2 | 7 | 230.00 | 12.50 | +0.50 | +4.17% | 1 | 37 |
| 775.78 | 0.00 | - | 2 | 10 | 240.00 | 13.92 | 0.00 | - | 1 | 89 |
| 773.32 | 0.00 | - | 1 | 106 | 250.00 | 13.00 | 0.00 | - | 1 | 101 |
| 716.40 | 0.00 | - | 5 | 17 | 260.00 | 16.18 | +0.18 | +1.13% | 2 | 33 |
| 550.14 | 0.00 | - | 2 | 21 | 270.00 | 18.00 | 0.00 | - | 10 | 61 |
| 535.00 | 0.00 | - | 1 | 44 | 280.00 | 17.90 | 0.00 | - | 1 | 28 |
| 620.57 | 0.00 | - | 9 | 28 | 290.00 | 24.10 | 0.00 | - | 1 | 11 |
| 633.67 | 0.00 | - | 1 | 714 | 300.00 | 22.40 | +0.40 | +1.82% | 1 | 155 |
| 457.96 | 0.00 | - | 1 | 0 | 310.00 | 23.80 | +1.80 | +8.18% | 2 | 33 |
| 489.35 | 0.00 | - | 1 | 25 | 320.00 | 26.30 | 0.00 | - | 1 | 51 |
| 484.55 | 0.00 | - | 1 | 15 | 330.00 | 29.00 | +2.50 | +9.43% | 1 | 21 |
| 458.95 | 0.00 | - | 1 | 17 | 340.00 | 27.05 | 0.00 | - | 3 | 36 |
| 486.45 | 0.00 | - | 28 | 26 | 350.00 | 31.70 | -0.80 | -2.46% | 7 | 77 |
| 652.50 | 0.00 | - | 1 | 115 | 360.00 | 34.05 | +2.50 | +7.92% | 1 | 12 |
| 543.20 | 0.00 | - | 2 | 26 | 370.00 | 36.00 | +0.40 | +1.12% | 10 | 26 |
| 424.13 | 0.00 | - | 1 | 16 | 380.00 | 37.25 | 0.00 | - | 2 | 112 |
| 418.17 | 0.00 | - | 1 | 28 | 390.00 | 40.70 | -6.30 | -13.40% | 4 | 36 |
| 517.80 | 0.00 | - | 4 | 228 | 400.00 | 40.75 | 0.00 | - | 6 | 167 |
| 800.00 | 0.00 | - | 7 | 52 | 410.00 | 45.80 | 0.00 | - | 33 | 11 |
| 530.65 | 0.00 | - | 11 | 38 | 420.00 | 47.17 | 0.00 | - | 1 | 35 |
| 452.75 | 0.00 | - | 1 | 18 | 430.00 | 49.12 | 0.00 | - | 1 | 10 |
| 536.18 | 0.00 | - | 1 | 13 | 440.00 | 53.80 | 0.00 | - | 37 | 26 |
| 525.35 | 0.00 | - | 1 | 35 | 450.00 | 63.70 | +5.60 | +9.64% | 1 | 41 |
| 788.00 | 0.00 | - | 10 | 29 | 460.00 | 68.80 | 0.00 | - | 3 | 13 |
| 529.53 | +13.03 | +2.52% | 1 | 51 | 470.00 | 65.10 | 0.00 | - | 1 | 19 |
| 754.76 | 0.00 | - | 15 | 17 | 480.00 | 62.70 | 0.00 | - | 1 | 33 |
| 540.38 | 0.00 | - | 20 | 42 | 490.00 | 64.75 | 0.00 | - | 1 | 10 |
| 531.50 | -2.95 | -0.55% | 3 | 750 | 500.00 | 77.85 | +2.55 | +3.39% | 3 | 350 |
| 496.25 | +41.25 | +9.07% | 10 | 21 | 510.00 | 71.00 | 0.00 | - | 4 | 24 |
| 497.10 | 0.00 | - | 18 | 48 | 520.00 | 80.40 | 0.00 | - | 3 | 23 |
| 442.00 | 0.00 | - | 2 | 6 | 530.00 | 91.00 | 0.00 | - | 2 | 115 |
| 495.00 | 0.00 | - | 1 | 7 | 540.00 | 96.90 | 0.00 | - | 1 | 16 |
| 494.15 | -95.85 | -16.25% | 4 | 79 | 550.00 | 91.00 | 0.00 | - | 1 | 72 |
| 387.00 | 0.00 | - | 2 | 19 | 560.00 | 98.29 | 0.00 | - | 4 | 70 |
| 455.18 | 0.00 | - | 3 | 14 | 570.00 | 102.00 | -1.00 | -0.97% | 1 | 21 |
| 628.88 | 0.00 | - | 1 | 10 | 580.00 | 104.50 | +1.50 | +1.46% | 6 | 25 |
| 467.00 | 0.00 | - | 3 | 6 | 590.00 | 125.00 | 0.00 | - | 2 | 22 |
| 476.20 | 0.00 | - | 8 | 117 | 600.00 | 111.00 | 0.00 | - | 1 | 202 |
| 405.10 | 0.00 | - | 1 | 16 | 610.00 | 108.00 | 0.00 | - | 5 | 23 |
| 344.00 | 0.00 | - | 1 | 11 | 620.00 | 113.00 | 0.00 | - | 3 | 10 |
| 310.00 | 0.00 | - | 1 | 11 | 630.00 | 125.00 | 0.00 | - | 1 | 5 |
| 417.00 | 0.00 | - | 1 | 26 | 640.00 | 140.40 | 0.00 | - | 1 | 40 |
| 459.10 | 0.00 | - | 1 | 41 | 650.00 | 139.79 | 0.00 | - | 2 | 37 |
| 406.00 | 0.00 | - | 1 | 14 | 660.00 | 147.05 | 0.00 | - | 2 | 27 |
| 421.55 | 0.00 | - | 1 | 8 | 670.00 | 137.18 | 0.00 | - | 20 | 32 |
| 482.88 | 0.00 | - | 8 | 21 | 680.00 | 156.30 | +14.72 | +10.40% | 1 | 57 |
| 356.32 | 0.00 | - | 4 | 7 | 690.00 | 146.00 | 0.00 | - | 10 | 37 |
| 485.95 | 0.00 | - | 6 | 100 | 700.00 | 159.20 | 0.00 | - | 35 | 100 |
| 348.18 | 0.00 | - | 4 | 44 | 710.00 | 153.53 | 0.00 | - | 30 | 108 |
| 476.67 | 0.00 | - | 1 | 89 | 720.00 | 167.70 | 0.00 | - | 30 | 46 |
| 335.39 | 0.00 | - | 2 | 12 | 730.00 | 171.43 | 0.00 | - | 20 | 45 |
| 489.16 | 0.00 | - | 1 | 17 | 740.00 | 169.80 | 0.00 | - | 23 | 33 |
| 437.20 | 0.00 | - | 9 | 43 | 750.00 | 185.40 | +2.20 | +1.20% | 41 | 103 |
| 381.62 | 0.00 | - | 1 | 26 | 760.00 | 194.93 | +0.93 | +0.48% | 41 | 18 |
| 435.00 | 0.00 | - | 3 | 27 | 770.00 | 228.60 | 0.00 | - | 1 | 8 |
| 276.50 | 0.00 | - | 1 | 72 | 780.00 | 185.95 | 0.00 | - | 5 | 13 |
| 452.00 | 0.00 | - | 2 | 57 | 790.00 | 208.37 | +3.57 | +1.74% | 2 | 9 |
| 381.45 | -7.25 | -1.87% | 3 | 285 | 800.00 | 211.00 | 0.00 | - | 6 | 79 |
| 384.82 | 0.00 | - | 10 | 34 | 810.00 | 228.00 | 0.00 | - | 1 | 11 |
| 376.79 | 0.00 | - | 1 | 15 | 820.00 | 220.05 | 0.00 | - | 2 | 3 |
| 437.22 | 0.00 | - | 1 | 17 | 830.00 | 226.50 | 0.00 | - | 1 | 9 |
| 372.40 | 0.00 | - | 3 | 36 | 840.00 | 250.25 | 0.00 | - | 1 | 17 |
| 352.50 | 0.00 | - | 10 | 116 | 850.00 | 223.50 | 0.00 | - | 13 | 52 |
| 356.65 | -8.25 | -2.26% | 1 | 16 | 860.00 | 244.95 | 0.00 | - | 3 | 20 |
| 338.54 | -24.56 | -6.76% | 1 | 41 | 870.00 | 304.60 | 0.00 | - | 1 | 2 |
| 336.50 | -58.50 | -14.81% | 2 | 95 | 880.00 | 251.29 | 0.00 | - | 1 | 23 |
| 321.50 | 0.00 | - | 1 | 20 | 890.00 | 270.00 | +24.90 | +10.16% | 1 | 22 |
| 340.00 | -20.00 | -5.56% | 2 | 198 | 900.00 | 252.28 | 0.00 | - | 2 | 67 |
| 344.00 | -14.83 | -4.13% | 1 | 33 | 910.00 | 275.29 | 0.00 | - | 1 | 12 |
| 354.78 | 0.00 | - | 3 | 22 | 920.00 | 281.20 | 0.00 | - | 2 | 2 |
| 386.00 | 0.00 | - | 1 | 11 | 930.00 | 304.30 | 0.00 | - | 1 | 2 |
| 332.15 | +102.15 | +44.41% | 2 | 32 | 940.00 | 303.60 | 0.00 | - | 6 | 18 |
| 325.70 | -6.00 | -1.81% | 2 | 68 | 950.00 | 304.20 | 0.00 | - | 2 | 17 |
| 338.25 | 0.00 | - | 2 | 6 | 960.00 | 293.70 | 0.00 | - | 2 | 7 |
| 330.00 | 0.00 | - | 3 | 16 | 970.00 | 287.95 | 0.00 | - | 1 | 25 |
| 302.13 | +31.23 | +11.53% | 1 | 32 | 980.00 | 306.00 | 0.00 | - | 1 | 8 |
| 327.40 | 0.00 | - | 7 | 118 | 990.00 | 305.29 | 0.00 | - | 5 | 28 |
| 303.72 | -29.28 | -8.79% | 54 | 730 | 1,000.00 | 341.20 | +30.00 | +9.64% | 1 | 120 |
| 375.00 | 0.00 | - | 1 | 66 | 1,010.00 | 350.18 | 0.00 | - | 20 | 22 |
| 380.70 | 0.00 | - | 1 | 5 | 1,020.00 | 365.00 | 0.00 | - | 1 | 1 |
| 294.84 | -72.16 | -19.66% | 50 | 7 | 1,030.00 | 376.20 | 0.00 | - | 1 | 102 |
| 212.34 | 0.00 | - | 2 | 5 | 1,040.00 | 382.00 | 0.00 | - | 1 | 3 |
| 287.45 | -72.55 | -20.15% | 11 | 123 | 1,050.00 | 362.40 | 0.00 | - | 1 | 17 |
| 351.88 | 0.00 | - | 1 | 4 | 1,060.00 | 381.08 | 0.00 | - | 1 | 11 |
| 240.55 | 0.00 | - | 1 | 35 | 1,070.00 | 375.35 | 0.00 | - | 2 | 1 |
| 274.42 | -65.45 | -19.26% | 1 | 33 | 1,080.00 | 364.80 | 0.00 | - | 1 | 1 |
| 197.20 | 0.00 | - | 2 | 9 | 1,090.00 | 449.50 | 0.00 | - | 2 | 4 |
| 299.11 | 0.00 | - | 14 | 85 | 1,100.00 | 409.70 | 0.00 | - | 1 | 19 |
| 273.00 | -24.34 | -8.19% | 3 | 35 | 1,110.00 | 377.00 | 0.00 | - | 2 | 0 |
| 163.90 | 0.00 | - | 1 | 43 | 1,120.00 | 375.35 | 0.00 | - | 2 | 2 |
| 190.76 | 0.00 | - | 3 | 20 | 1,130.00 | 409.97 | 0.00 | - | 4 | 1 |
| 279.10 | 0.00 | - | 1 | 42 | 1,140.00 | 456.54 | 0.00 | - | 10 | 22 |
| 272.67 | 0.00 | - | 2 | 40 | 1,150.00 | 410.11 | 0.00 | - | 1 | 3 |
| 236.00 | 0.00 | - | 2 | 19 | 1,160.00 | 439.65 | 0.00 | - | 1 | 40 |
| 181.36 | 0.00 | - | 1 | 9 | 1,170.00 | 473.60 | 0.00 | - | 1 | 1 |
| 295.00 | 0.00 | - | 5 | 8 | 1,180.00 | 454.80 | 0.00 | - | 1 | 20 |
| 177.51 | 0.00 | - | 1 | 27 | 1,190.00 | 446.60 | 0.00 | - | 1 | 1 |
| 256.48 | -11.52 | -4.30% | 4 | 263 | 1,200.00 | 492.52 | 0.00 | - | 2 | 23 |
| 177.07 | 0.00 | - | 3 | 40 | 1,210.00 | 448.70 | 0.00 | - | 4 | 7 |
| 257.75 | 0.00 | - | 3 | 31 | 1,220.00 | 505.00 | 0.00 | - | 3 | 20 |
| 272.04 | 0.00 | - | 2 | 1 | 1,230.00 | 582.00 | 0.00 | - | 1 | 3 |
| 148.40 | 0.00 | - | - | 0 | 1,240.00 | 571.30 | 0.00 | - | 1 | 249 |
| 312.68 | 0.00 | - | 5 | 44 | 1,250.00 | 470.00 | 0.00 | - | 2 | 7 |
| 158.00 | 0.00 | - | 1 | 6 | 1,260.00 | 621.10 | 0.00 | - | - | 2 |
| 349.04 | 0.00 | - | 1 | 1 | 1,270.00 | 610.80 | 0.00 | - | 1 | 6 |
| 158.00 | 0.00 | - | 1 | 4 | 1,280.00 | 649.30 | 0.00 | - | 23 | 22 |
| 295.00 | 0.00 | - | 10 | 29 | 1,290.00 | 612.20 | 0.00 | - | 1 | 205 |
| 251.55 | 0.00 | - | 5 | 177 | 1,300.00 | 550.50 | 0.00 | - | 1 | 8 |
| 244.15 | 0.00 | - | 1 | 6 | 1,310.00 | 669.82 | 0.00 | - | 45 | 0 |
| 157.50 | 0.00 | - | 3 | 12 | 1,320.00 | 669.90 | 0.00 | - | - | 1 |
| 208.08 | 0.00 | - | 1 | 2 | 1,330.00 | 693.10 | 0.00 | - | - | 6 |
| 448.90 | 0.00 | - | 1 | 5 | 1,340.00 | 644.72 | 0.00 | - | 22 | 27 |
| 291.75 | 0.00 | - | 6 | 42 | 1,350.00 | 551.80 | 0.00 | - | 1 | 4 |
| 154.90 | 0.00 | - | 1 | 20 | 1,360.00 | - | - | - | - | - |
| 150.65 | 0.00 | - | 4 | 3 | 1,370.00 | - | - | - | - | - |
| 215.85 | 0.00 | - | 1 | 9 | 1,380.00 | - | - | - | - | - |
| 232.10 | 0.00 | - | 1 | 18 | 1,390.00 | - | - | - | - | - |
| 257.00 | 0.00 | - | 1 | 51 | 1,400.00 | 705.00 | 0.00 | - | 1 | 32 |
| 125.95 | 0.00 | - | 1 | 0 | 1,420.00 | 580.30 | 0.00 | - | 1 | 4 |
| 209.05 | 0.00 | - | 2 | 9 | 1,440.00 | 789.50 | 0.00 | - | - | 5 |
| 200.00 | 0.00 | - | 1 | 8 | 1,460.00 | 804.80 | 0.00 | - | 6 | 13 |
| 173.90 | 0.00 | - | 2 | 34 | 1,480.00 | 819.30 | 0.00 | - | 3 | 14 |
| 200.80 | -11.40 | -5.37% | 2 | 122 | 1,500.00 | 655.00 | 0.00 | - | 1 | 55 |
| 179.52 | 0.00 | - | 1 | 17 | 1,520.00 | 789.52 | 0.00 | - | 1 | 5 |
| 247.50 | 0.00 | - | 1 | 17 | 1,540.00 | 679.00 | 0.00 | - | 1 | 12 |
| 243.65 | 0.00 | - | 1 | 27 | 1,560.00 | 883.20 | 0.00 | - | - | 7 |
| 177.20 | 0.00 | - | 10 | 21 | 1,580.00 | 901.10 | 0.00 | - | - | 31 |
| 226.70 | 0.00 | - | 1 | 128 | 1,600.00 | 795.00 | 0.00 | - | 1 | 66 |
| 298.14 | 0.00 | - | 1 | 0 | 1,610.00 | 874.50 | 0.00 | - | 3 | 3 |
| 185.63 | 0.00 | - | 1 | 1 | 1,620.00 | - | - | - | - | - |
| 110.35 | 0.00 | - | 1 | 0 | 1,630.00 | 868.00 | 0.00 | - | 1 | 1 |
| 111.25 | 0.00 | - | 1 | 2 | 1,640.00 | - | - | - | - | - |
| 225.00 | 0.00 | - | 1 | 3 | 1,650.00 | - | - | - | - | - |
| 343.90 | 0.00 | - | 3 | 1 | 1,660.00 | - | - | - | - | - |
| 109.00 | 0.00 | - | 1 | 1 | 1,670.00 | - | - | - | - | - |
| 300.60 | 0.00 | - | 1 | 2 | 1,680.00 | - | - | - | - | - |
| 98.50 | 0.00 | - | 20 | 0 | 1,690.00 | - | - | - | - | - |
| 168.60 | -16.85 | -9.09% | 1 | 95 | 1,700.00 | - | - | - | - | - |
| 120.06 | 0.00 | - | 3 | 1 | 1,710.00 | - | - | - | - | - |
| 233.40 | 0.00 | - | 2 | 1 | 1,720.00 | - | - | - | - | - |
| 162.70 | 0.00 | - | 2 | 11 | 1,740.00 | - | - | - | - | - |
| 116.00 | 0.00 | - | 1 | 40 | 1,750.00 | - | - | - | - | - |
| 236.15 | 0.00 | - | - | 3 | 1,760.00 | - | - | - | - | - |
| 98.00 | 0.00 | - | 45 | 46 | 1,770.00 | - | - | - | - | - |
| 141.80 | 0.00 | - | 1 | 0 | 1,780.00 | - | - | - | - | - |
| 97.30 | 0.00 | - | 1 | 197 | 1,790.00 | - | - | - | - | - |
| 165.60 | 0.00 | - | 3 | 198 | 1,800.00 | 1,056.67 | 0.00 | - | 1 | 21 |
| 108.20 | 0.00 | - | 1 | 1 | 1,820.00 | - | - | - | - | - |
| 141.50 | 0.00 | - | 2 | 7 | 1,830.00 | - | - | - | - | - |
| 150.00 | -8.95 | -5.63% | 15 | 371 | 1,840.00 | 988.00 | 0.00 | - | 1 | 5 |
© 2024 Yahoo. All rights reserved.