Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 360.00 | 0.05 | +0.03 | +150.00% | 20 | 4 |
| - | - | - | - | - | 370.00 | 0.05 | 0.00 | - | 14 | 28 |
| - | - | - | - | - | 380.00 | 0.13 | -0.21 | -61.76% | 10 | 13 |
| 286.10 | 0.00 | - | - | 1 | 390.00 | 0.05 | 0.00 | - | 1 | 1 |
| 498.00 | 0.00 | - | 1 | 9 | 400.00 | 0.04 | -0.06 | -60.00% | 13 | 39 |
| - | - | - | - | - | 410.00 | 0.27 | 0.00 | - | 1 | 0 |
| 359.40 | 0.00 | - | 1 | 1 | 420.00 | 0.18 | -0.02 | -10.00% | 10 | 6 |
| 362.51 | 0.00 | - | 8 | 8 | 430.00 | 0.05 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 440.00 | 0.05 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 450.00 | 0.05 | 0.00 | - | 18 | 94 |
| - | - | - | - | - | 460.00 | 0.11 | 0.00 | - | 1 | 58 |
| - | - | - | - | - | 470.00 | 0.03 | -0.05 | -62.50% | 1 | 58 |
| - | - | - | - | - | 480.00 | 0.10 | 0.00 | - | 5 | 11 |
| - | - | - | - | - | 490.00 | 0.10 | 0.00 | - | 22 | 39 |
| 381.63 | -38.45 | -9.15% | 94 | 16 | 500.00 | 0.14 | +0.04 | +40.00% | 7 | 117 |
| - | - | - | - | - | 510.00 | 0.35 | 0.00 | - | 10 | 22 |
| 361.67 | -38.31 | -9.58% | 94 | 7 | 520.00 | 0.55 | 0.00 | - | 1 | 7 |
| 249.30 | 0.00 | - | - | 1 | 530.00 | 0.05 | -0.09 | -64.29% | 9 | 45 |
| - | - | - | - | - | 540.00 | 0.10 | -0.02 | -16.67% | 2 | 10 |
| 223.75 | 0.00 | - | 2 | 1 | 550.00 | 0.15 | +0.03 | +25.00% | 1 | 186 |
| - | - | - | - | - | 560.00 | 0.10 | -0.20 | -66.67% | 6 | 35 |
| 164.15 | 0.00 | - | 1 | 1 | 570.00 | 0.26 | +0.03 | +13.04% | 1 | 172 |
| 369.60 | 0.00 | - | 2 | 1 | 580.00 | 0.20 | -0.25 | -55.56% | 2 | 106 |
| 149.50 | 0.00 | - | 2 | 0 | 590.00 | 0.27 | +0.02 | +8.00% | 110 | 69 |
| 208.00 | 0.00 | - | 4 | 5 | 600.00 | 0.40 | 0.00 | - | 47 | 469 |
| 129.00 | 0.00 | - | 2 | 1 | 610.00 | 0.36 | -0.42 | -53.85% | 4 | 70 |
| 186.05 | 0.00 | - | 1 | 55 | 620.00 | 0.45 | +0.10 | +28.57% | 8 | 155 |
| 291.50 | 0.00 | - | 1 | 2 | 630.00 | 0.60 | +0.12 | +25.00% | 5 | 132 |
| - | - | - | - | - | 640.00 | 0.60 | +0.05 | +9.09% | 43 | 237 |
| 242.94 | -62.86 | -20.56% | 3 | 3 | 650.00 | 0.68 | -0.02 | -2.86% | 388 | 401 |
| 246.12 | -35.98 | -12.75% | 1 | 4 | 660.00 | 0.80 | +0.05 | +6.67% | 96 | 260 |
| 235.23 | 0.00 | - | 1 | 6 | 670.00 | 1.00 | +0.10 | +11.11% | 269 | 269 |
| 215.70 | +111.10 | +106.21% | 2 | 3 | 675.00 | 1.15 | +0.25 | +27.78% | 195 | 111 |
| 225.41 | 0.00 | - | 6 | 19 | 680.00 | 0.90 | -0.15 | -14.29% | 76 | 306 |
| 238.20 | 0.00 | - | 2 | 13 | 685.00 | 1.28 | +0.08 | +6.67% | 23 | 106 |
| 111.90 | 0.00 | - | 2 | 8 | 690.00 | 1.10 | 0.00 | - | 123 | 119 |
| 103.80 | 0.00 | - | 1 | 5 | 695.00 | 1.50 | +0.25 | +20.00% | 100 | 209 |
| 194.06 | -15.59 | -7.44% | 6 | 222 | 700.00 | 1.60 | +0.24 | +17.65% | 505 | 952 |
| 244.00 | 0.00 | - | 2 | 15 | 705.00 | 1.80 | +0.35 | +24.14% | 318 | 440 |
| 199.73 | 0.00 | - | 2 | 39 | 710.00 | 1.90 | +0.60 | +46.15% | 59 | 176 |
| 167.90 | 0.00 | - | 2 | 21 | 715.00 | 2.07 | +0.47 | +29.37% | 129 | 115 |
| 192.70 | -37.30 | -16.22% | 2 | 30 | 720.00 | 2.40 | +0.45 | +23.08% | 289 | 245 |
| 110.00 | 0.00 | - | 7 | 20 | 725.00 | 2.54 | +0.36 | +16.51% | 111 | 340 |
| 232.20 | 0.00 | - | 10 | 25 | 730.00 | 2.66 | +0.36 | +15.65% | 77 | 179 |
| 78.90 | 0.00 | - | 3 | 4 | 735.00 | 3.01 | +0.46 | +18.04% | 44 | 125 |
| 200.00 | 0.00 | - | 15 | 81 | 740.00 | 3.45 | +0.61 | +21.48% | 64 | 246 |
| 93.22 | 0.00 | - | 3 | 13 | 745.00 | 3.50 | +0.40 | +12.90% | 136 | 140 |
| 149.00 | -44.65 | -23.06% | 5 | 248 | 750.00 | 4.00 | +0.70 | +21.21% | 457 | 700 |
| 107.00 | 0.00 | - | 2 | 14 | 755.00 | 4.30 | +0.70 | +19.44% | 97 | 129 |
| 164.95 | 0.00 | - | 3 | 23 | 760.00 | 4.90 | +0.80 | +19.51% | 316 | 229 |
| 140.78 | +39.63 | +39.18% | 2 | 5 | 765.00 | 5.20 | +0.80 | +18.18% | 77 | 133 |
| 112.60 | 0.00 | - | 6 | 10 | 767.50 | 5.50 | +1.67 | +43.60% | 24 | 134 |
| 136.23 | -4.38 | -3.12% | 2 | 82 | 770.00 | 5.98 | +1.08 | +22.04% | 389 | 339 |
| 193.50 | 0.00 | - | 10 | 83 | 775.00 | 6.60 | +1.30 | +24.53% | 206 | 279 |
| 187.09 | 0.00 | - | 1 | 64 | 780.00 | 7.15 | +1.12 | +18.57% | 295 | 339 |
| 130.44 | -28.26 | -17.81% | 13 | 136 | 785.00 | 7.80 | +1.20 | +18.18% | 59 | 92 |
| 103.98 | -35.02 | -25.19% | 7 | 88 | 790.00 | 8.96 | +1.76 | +24.44% | 343 | 315 |
| 104.23 | -14.77 | -12.41% | 1 | 82 | 795.00 | 9.21 | +1.21 | +15.13% | 88 | 96 |
| 100.00 | -15.72 | -13.58% | 113 | 277 | 800.00 | 10.55 | +1.70 | +19.21% | 1,151 | 911 |
| 96.50 | -32.60 | -25.25% | 13 | 59 | 805.00 | 11.67 | +2.09 | +21.82% | 59 | 166 |
| 90.56 | -17.39 | -16.11% | 6 | 83 | 810.00 | 12.60 | +1.95 | +18.31% | 177 | 260 |
| 86.65 | -49.35 | -36.29% | 2 | 30 | 812.50 | 13.00 | +1.80 | +16.07% | 66 | 63 |
| 88.00 | -23.20 | -20.86% | 12 | 75 | 815.00 | 13.80 | +2.65 | +23.77% | 126 | 124 |
| 77.00 | 0.00 | - | 27 | 22 | 817.50 | 10.30 | +2.50 | +32.05% | 13 | 129 |
| 90.78 | -7.11 | -7.26% | 14 | 182 | 820.00 | 14.80 | +2.11 | +16.63% | 187 | 326 |
| 120.40 | 0.00 | - | 5 | 26 | 822.50 | 15.60 | +4.80 | +44.44% | 30 | 72 |
| 82.60 | -23.10 | -21.85% | 25 | 145 | 825.00 | 16.25 | +2.25 | +16.07% | 110 | 201 |
| 95.55 | -37.51 | -28.19% | 3 | 62 | 827.50 | 16.90 | +5.28 | +45.44% | 17 | 64 |
| 77.39 | -16.01 | -17.14% | 20 | 102 | 830.00 | 17.72 | +2.62 | +17.35% | 127 | 198 |
| 70.00 | -27.80 | -28.43% | 1 | 63 | 832.50 | 19.10 | +6.42 | +50.63% | 37 | 88 |
| 74.64 | -13.66 | -15.47% | 13 | 95 | 835.00 | 19.18 | +2.79 | +17.02% | 93 | 97 |
| 69.25 | +15.05 | +27.77% | 13 | 75 | 837.50 | 19.72 | +3.62 | +22.48% | 59 | 56 |
| 72.00 | -10.42 | -12.64% | 25 | 157 | 840.00 | 21.20 | +3.24 | +18.04% | 171 | 122 |
| 63.48 | -15.52 | -19.65% | 11 | 139 | 845.00 | 23.00 | +3.50 | +17.95% | 86 | 218 |
| 64.78 | -12.45 | -16.12% | 85 | 451 | 850.00 | 24.65 | +3.35 | +15.73% | 681 | 629 |
| 60.12 | -11.88 | -16.50% | 10 | 89 | 855.00 | 26.18 | +3.53 | +15.58% | 110 | 155 |
| 56.73 | -14.37 | -20.21% | 87 | 321 | 860.00 | 28.05 | +3.15 | +12.65% | 204 | 217 |
| 53.83 | -13.47 | -20.01% | 15 | 191 | 865.00 | 30.80 | +4.50 | +17.11% | 118 | 179 |
| 53.00 | -12.60 | -19.21% | 85 | 264 | 870.00 | 32.17 | +6.97 | +27.66% | 291 | 144 |
| 50.21 | -11.11 | -18.12% | 86 | 104 | 875.00 | 34.70 | +3.86 | +12.52% | 193 | 172 |
| 47.48 | -11.58 | -19.61% | 281 | 154 | 880.00 | 37.10 | +4.00 | +12.08% | 371 | 189 |
| 45.18 | -9.52 | -17.40% | 144 | 147 | 885.00 | 40.80 | +5.30 | +14.93% | 314 | 113 |
| 43.00 | -13.00 | -23.21% | 559 | 216 | 890.00 | 43.00 | +5.70 | +15.28% | 420 | 116 |
| 40.50 | -10.40 | -20.43% | 170 | 107 | 895.00 | 45.33 | +5.71 | +14.41% | 224 | 134 |
| 37.80 | -10.30 | -21.41% | 1,280 | 787 | 900.00 | 48.80 | +6.30 | +14.82% | 1,413 | 339 |
| 36.10 | -9.50 | -20.83% | 360 | 183 | 905.00 | 50.60 | +5.40 | +11.95% | 328 | 117 |
| 33.96 | -9.77 | -22.34% | 524 | 292 | 910.00 | 55.00 | +7.00 | +14.58% | 418 | 93 |
| 32.40 | -8.60 | -20.98% | 375 | 133 | 915.00 | 57.97 | +6.87 | +13.44% | 303 | 160 |
| 30.00 | -9.00 | -23.08% | 986 | 272 | 920.00 | 62.45 | +8.75 | +16.29% | 514 | 121 |
| 28.66 | -8.52 | -22.92% | 577 | 215 | 925.00 | 62.90 | +6.80 | +12.12% | 153 | 116 |
| 27.37 | -8.03 | -22.68% | 509 | 327 | 930.00 | 67.00 | +8.30 | +14.14% | 149 | 92 |
| 25.85 | -7.85 | -23.29% | 141 | 233 | 935.00 | 72.20 | +10.20 | +16.45% | 50 | 53 |
| 23.37 | -8.93 | -27.65% | 377 | 287 | 940.00 | 77.00 | +11.00 | +16.67% | 39 | 111 |
| 22.90 | -7.90 | -25.65% | 185 | 254 | 945.00 | 84.50 | +15.33 | +22.16% | 28 | 137 |
| 21.68 | -6.92 | -24.20% | 1,454 | 1,076 | 950.00 | 81.21 | +8.51 | +11.71% | 121 | 119 |
| 20.00 | -7.45 | -27.14% | 155 | 225 | 955.00 | 91.17 | +18.17 | +24.89% | 1 | 21 |
| 18.60 | -7.10 | -27.63% | 509 | 388 | 960.00 | 90.83 | +10.73 | +13.40% | 15 | 34 |
| 18.21 | -6.09 | -25.06% | 94 | 124 | 965.00 | 91.70 | +15.10 | +19.71% | 15 | 33 |
| 17.40 | -5.60 | -24.35% | 377 | 266 | 970.00 | 97.89 | +12.35 | +14.44% | 28 | 19 |
| 15.50 | -6.80 | -30.49% | 209 | 180 | 975.00 | 100.50 | +15.12 | +17.71% | 16 | 21 |
| 14.80 | -6.10 | -29.19% | 316 | 130 | 980.00 | 112.88 | +23.81 | +26.73% | 8 | 29 |
| 14.38 | -5.32 | -27.01% | 81 | 387 | 985.00 | 110.30 | 0.00 | - | 2 | 4 |
| 12.93 | -5.78 | -30.89% | 169 | 460 | 990.00 | 120.48 | +35.23 | +41.33% | 1 | 7 |
| 12.56 | -5.14 | -29.04% | 152 | 118 | 995.00 | 101.10 | 0.00 | - | 2 | 5 |
| 11.80 | -4.54 | -27.78% | 2,813 | 1,364 | 1,000.00 | 121.46 | +18.46 | +17.92% | 36 | 48 |
| 11.00 | -5.20 | -32.10% | 86 | 318 | 1,005.00 | 110.00 | 0.00 | - | 2 | 4 |
| 10.35 | -4.89 | -32.09% | 111 | 392 | 1,010.00 | 131.70 | -98.37 | -42.76% | 11 | 1 |
| 10.00 | -3.90 | -28.06% | 116 | 112 | 1,015.00 | - | - | - | - | - |
| 9.40 | -4.04 | -30.06% | 471 | 180 | 1,020.00 | 143.00 | +46.45 | +48.11% | 8 | 18 |
| 8.72 | -4.00 | -31.45% | 531 | 107 | 1,025.00 | 121.02 | 0.00 | - | 1 | 8 |
| 8.36 | -3.79 | -31.19% | 131 | 95 | 1,030.00 | 207.26 | 0.00 | - | 5 | 5 |
| 7.77 | -3.83 | -33.02% | 131 | 56 | 1,035.00 | 144.47 | 0.00 | - | 1 | 1 |
| 7.20 | -3.62 | -33.46% | 283 | 69 | 1,040.00 | 216.44 | 0.00 | - | 2 | 3 |
| 6.90 | -3.02 | -30.44% | 54 | 93 | 1,045.00 | - | - | - | - | - |
| 6.79 | -2.91 | -30.00% | 485 | 405 | 1,050.00 | 145.00 | 0.00 | - | 1 | 10 |
| 6.10 | -2.95 | -32.60% | 112 | 98 | 1,055.00 | - | - | - | - | - |
| 5.70 | -2.73 | -32.38% | 125 | 128 | 1,060.00 | 237.13 | 0.00 | - | 2 | 0 |
| 5.50 | -2.70 | -32.93% | 60 | 29 | 1,065.00 | - | - | - | - | - |
| 6.10 | -1.65 | -21.29% | 123 | 119 | 1,070.00 | 162.15 | 0.00 | - | 2 | 4 |
| 5.12 | -2.48 | -32.63% | 16 | 142 | 1,075.00 | - | - | - | - | - |
| 4.73 | -2.47 | -34.31% | 27 | 112 | 1,080.00 | 193.60 | +44.08 | +29.48% | 1 | 6 |
| 4.50 | -2.00 | -30.77% | 60 | 85 | 1,085.00 | - | - | - | - | - |
| 4.20 | -2.00 | -32.26% | 190 | 113 | 1,090.00 | 180.60 | 0.00 | - | 2 | 3 |
| 4.00 | -2.00 | -33.33% | 17 | 29 | 1,095.00 | - | - | - | - | - |
| 4.10 | -1.80 | -30.51% | 1,417 | 742 | 1,100.00 | 217.00 | +52.00 | +31.52% | 17 | 21 |
| 3.23 | -6.81 | -67.83% | 16 | 83 | 1,105.00 | - | - | - | - | - |
| 3.70 | -1.45 | -28.16% | 248 | 71 | 1,110.00 | - | - | - | - | - |
| 3.60 | -1.23 | -25.47% | 80 | 24 | 1,115.00 | 340.90 | 0.00 | - | 1 | 0 |
| 3.53 | -1.07 | -23.26% | 288 | 77 | 1,120.00 | 296.05 | 0.00 | - | - | 0 |
| 3.00 | -1.60 | -34.78% | 126 | 116 | 1,125.00 | 298.45 | 0.00 | - | 1 | 1 |
| 2.90 | -1.45 | -33.33% | 35 | 186 | 1,130.00 | - | - | - | - | - |
| 2.61 | -1.19 | -31.32% | 50 | 94 | 1,140.00 | 365.80 | 0.00 | - | 1 | 1 |
| 2.40 | -1.18 | -32.96% | 526 | 504 | 1,150.00 | - | - | - | - | - |
| 2.00 | -1.30 | -39.39% | 90 | 89 | 1,160.00 | - | - | - | - | - |
| 2.20 | -0.82 | -27.15% | 93 | 48 | 1,170.00 | 236.30 | 0.00 | - | 1 | 0 |
| 1.95 | -0.65 | -25.00% | 100 | 102 | 1,180.00 | - | - | - | - | - |
| 1.70 | -0.80 | -32.00% | 33 | 78 | 1,190.00 | - | - | - | - | - |
| 1.65 | -0.60 | -26.67% | 954 | 878 | 1,200.00 | - | - | - | - | - |
| 1.70 | -0.35 | -17.07% | 45 | 58 | 1,210.00 | - | - | - | - | - |
| 1.38 | -0.62 | -31.00% | 60 | 207 | 1,220.00 | - | - | - | - | - |
| 1.20 | -0.51 | -29.82% | 194 | 232 | 1,230.00 | - | - | - | - | - |
| 1.25 | -0.95 | -43.18% | 24 | 56 | 1,240.00 | - | - | - | - | - |
| 1.00 | -0.50 | -33.33% | 317 | 382 | 1,250.00 | - | - | - | - | - |
| 0.90 | -0.35 | -28.00% | 55 | 35 | 1,260.00 | - | - | - | - | - |
| 0.90 | -0.51 | -36.17% | 33 | 32 | 1,270.00 | - | - | - | - | - |
| 0.70 | -0.49 | -41.18% | 19 | 49 | 1,280.00 | - | - | - | - | - |
| 0.60 | -0.55 | -47.83% | 28 | 47 | 1,290.00 | - | - | - | - | - |
| 0.55 | -0.49 | -47.12% | 329 | 146 | 1,300.00 | - | - | - | - | - |
| 0.56 | -0.44 | -44.00% | 21 | 43 | 1,310.00 | 501.00 | 0.00 | - | - | 0 |
| 0.58 | -0.62 | -51.67% | 52 | 14 | 1,320.00 | - | - | - | - | - |
| 0.65 | -0.17 | -20.73% | 8 | 20 | 1,330.00 | 431.50 | -42.50 | -8.97% | 1 | 0 |
| 0.60 | -0.50 | -45.45% | 7 | 41 | 1,340.00 | - | - | - | - | - |
| 0.40 | -0.35 | -46.67% | 58 | 72 | 1,350.00 | - | - | - | - | - |
| 0.60 | -0.15 | -20.00% | 11 | 65 | 1,360.00 | - | - | - | - | - |
| 0.41 | -0.54 | -56.84% | 9 | 25 | 1,370.00 | - | - | - | - | - |
| 0.40 | -0.20 | -33.33% | 15 | 68 | 1,380.00 | - | - | - | - | - |
| 0.35 | -0.20 | -36.36% | 3 | 52 | 1,390.00 | - | - | - | - | - |
| 0.30 | -0.25 | -45.45% | 88 | 221 | 1,400.00 | - | - | - | - | - |
| 0.30 | -0.25 | -45.45% | 9 | 25 | 1,410.00 | - | - | - | - | - |
| 0.30 | -0.15 | -33.33% | 5 | 25 | 1,420.00 | - | - | - | - | - |
| 0.25 | -0.15 | -37.50% | 681 | 491 | 1,430.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.