Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
18 December 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 250.71 | 0.00 | - | 1 | 9 | 200.00 | 36.92 | -2.56 | -6.48% | 7 | 119 |
| 280.30 | 0.00 | - | - | 5 | 210.00 | 41.27 | -2.42 | -5.54% | 9 | 9 |
| 305.40 | 0.00 | - | 1 | 1 | 220.00 | 47.34 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 230.00 | 48.10 | -1.91 | -3.82% | 1 | 5 |
| 251.80 | 0.00 | - | - | 3 | 240.00 | 53.02 | -2.40 | -4.33% | 6 | 11 |
| 225.00 | 0.00 | - | 50 | 51 | 250.00 | 55.50 | -3.51 | -5.95% | 3 | 45 |
| 223.00 | 0.00 | - | 1 | 9 | 260.00 | 60.70 | -2.60 | -4.11% | 11 | 218 |
| 227.30 | 0.00 | - | 2 | 7 | 270.00 | 69.10 | 0.00 | - | 1 | 14 |
| 246.45 | 0.00 | - | 4 | 4 | 280.00 | 70.00 | -7.16 | -9.28% | 3 | 50 |
| - | - | - | - | - | 290.00 | 77.30 | 0.00 | - | 11 | 30 |
| 217.00 | +6.50 | +3.09% | 5 | 36 | 300.00 | 79.35 | -2.48 | -3.03% | 8 | 208 |
| 222.00 | 0.00 | - | 1 | 2 | 310.00 | 89.50 | 0.00 | - | 3 | 74 |
| 232.90 | 0.00 | - | 2 | 22 | 320.00 | 72.90 | 0.00 | - | 7 | 96 |
| 231.46 | 0.00 | - | 1 | 7 | 330.00 | 104.00 | 0.00 | - | 1 | 66 |
| 204.80 | -179.65 | -46.73% | 1 | 1 | 340.00 | 106.65 | 0.00 | - | 2 | 28 |
| 187.84 | 0.00 | - | 3 | 47 | 350.00 | 114.00 | 0.00 | - | 61 | 194 |
| 212.50 | 0.00 | - | 12 | 10 | 360.00 | 92.92 | 0.00 | - | 5 | 117 |
| 184.00 | 0.00 | - | 1 | 6 | 370.00 | 127.64 | 0.00 | - | 3 | 37 |
| 216.01 | 0.00 | - | 1 | 39 | 380.00 | 123.00 | -3.06 | -2.43% | 12 | 70 |
| 186.60 | +7.80 | +4.36% | 3 | 12 | 390.00 | 127.60 | -5.70 | -4.28% | 2 | 107 |
| 183.00 | +10.84 | +6.30% | 6 | 59 | 400.00 | 133.50 | -5.95 | -4.27% | 11 | 158 |
| 178.88 | +6.25 | +3.62% | 7 | 10 | 410.00 | 140.10 | -5.33 | -3.66% | 1 | 63 |
| 176.40 | +11.10 | +6.72% | 1 | 19 | 420.00 | 151.75 | 0.00 | - | 3 | 67 |
| 170.57 | -12.93 | -7.05% | 6 | 14 | 430.00 | 153.20 | -10.00 | -6.13% | 1 | 29 |
| 164.45 | -15.05 | -8.38% | 1 | 23 | 440.00 | 168.60 | 0.00 | - | 11 | 32 |
| 160.00 | 0.00 | - | 5 | 76 | 450.00 | 164.95 | +21.58 | +15.05% | 3 | 63 |
| 162.78 | -31.79 | -16.34% | 4 | 59 | 460.00 | 171.25 | -14.25 | -7.68% | 2 | 44 |
| 139.10 | 0.00 | - | 1 | 41 | 470.00 | 170.50 | 0.00 | - | 10 | 9 |
| 157.75 | +25.87 | +19.62% | 1 | 21 | 480.00 | 190.88 | 0.00 | - | 11 | 112 |
| 144.80 | 0.00 | - | 1 | 5 | 490.00 | 184.55 | 0.00 | - | 10 | 42 |
| 146.00 | +3.80 | +2.67% | 2 | 153 | 500.00 | 211.71 | 0.00 | - | 67 | 215 |
| 125.00 | 0.00 | - | 2 | 27 | 520.00 | 221.81 | 0.00 | - | 2 | 79 |
| 117.30 | 0.00 | - | 2 | 29 | 540.00 | 239.39 | 0.00 | - | 5 | 88 |
| 123.00 | 0.00 | - | 1 | 33 | 560.00 | 242.00 | -4.82 | -1.95% | 1 | 50 |
| 108.00 | 0.00 | - | 4 | 57 | 580.00 | 260.90 | 0.00 | - | 1 | 51 |
| 123.00 | +6.05 | +5.17% | 5 | 277 | 600.00 | 266.45 | -0.55 | -0.21% | 35 | 87 |
| 123.30 | +13.30 | +12.09% | 35 | 27 | 620.00 | 256.20 | 0.00 | - | 110 | 161 |
| 113.45 | +8.44 | +8.04% | 1 | 31 | 640.00 | 304.10 | 0.00 | - | 2 | 27 |
| 123.50 | 0.00 | - | 1 | 85 | 660.00 | 322.88 | 0.00 | - | 10 | 41 |
| 104.48 | 0.00 | - | 4 | 12 | 680.00 | 343.06 | 0.00 | - | 5 | 25 |
| 103.18 | +11.18 | +12.15% | 4 | 218 | 700.00 | 331.55 | 0.00 | - | 1 | 35 |
| 120.00 | 0.00 | - | 2 | 35 | 720.00 | 375.65 | 0.00 | - | 2 | 46 |
| 86.00 | 0.00 | - | 1 | 19 | 740.00 | 396.58 | 0.00 | - | 2 | 107 |
| 106.52 | 0.00 | - | 1 | 69 | 760.00 | 385.00 | 0.00 | - | 7 | 11 |
| 101.00 | 0.00 | - | 1 | 37 | 780.00 | 402.20 | 0.00 | - | 1 | 11 |
| 89.65 | +18.45 | +25.91% | 1 | 61 | 800.00 | 409.77 | 0.00 | - | 1 | 275 |
| 81.10 | 0.00 | - | 20 | 67 | 820.00 | 328.65 | 0.00 | - | 1 | 14 |
| 73.90 | 0.00 | - | 6 | 16 | 840.00 | 477.73 | 0.00 | - | 1 | 9 |
| 73.94 | 0.00 | - | 1 | 78 | 860.00 | 454.37 | 0.00 | - | 1 | 11 |
| 73.83 | 0.00 | - | 1 | 20 | 880.00 | 483.00 | 0.00 | - | 13 | 20 |
| 76.20 | +4.77 | +6.68% | 1 | 103 | 900.00 | 480.00 | 0.00 | - | 1 | 16 |
| 59.10 | 0.00 | - | 5 | 15 | 920.00 | - | - | - | - | - |
| 64.32 | 0.00 | - | 1 | 4 | 940.00 | - | - | - | - | - |
| 58.00 | 0.00 | - | 1 | 25 | 960.00 | 553.49 | 0.00 | - | 1 | 2 |
| 64.40 | +3.62 | +5.96% | 1 | 18 | 980.00 | - | - | - | - | - |
| 65.00 | +8.01 | +14.06% | 8 | 114 | 1,000.00 | 582.00 | 0.00 | - | 1 | 6 |
| 57.20 | 0.00 | - | 4 | 12 | 1,020.00 | - | - | - | - | - |
| 69.38 | 0.00 | - | 4 | 11 | 1,040.00 | - | - | - | - | - |
| 53.22 | 0.00 | - | 2 | 57 | 1,060.00 | 477.50 | 0.00 | - | 2 | 0 |
| 67.00 | 0.00 | - | 16 | 26 | 1,080.00 | 612.90 | 0.00 | - | 1 | 0 |
| 49.51 | 0.00 | - | 3 | 32 | 1,100.00 | 658.20 | 0.00 | - | - | 1 |
| 50.36 | 0.00 | - | 2 | 1 | 1,120.00 | - | - | - | - | - |
| 65.25 | 0.00 | - | 1 | 1 | 1,140.00 | - | - | - | - | - |
| 46.99 | 0.00 | - | 1 | 10 | 1,160.00 | - | - | - | - | - |
| 44.67 | 0.00 | - | 1 | 5 | 1,180.00 | - | - | - | - | - |
| 49.70 | +3.20 | +6.88% | 5 | 303 | 1,200.00 | 760.00 | 0.00 | - | 1 | 1 |
© 2024 Yahoo. All rights reserved.