Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:31AM EDT. Market open.
Calls
7 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 370.00 | 0.03 | -0.02 | -40.00% | 100 | 676 |
| - | - | - | - | - | 380.00 | 0.06 | 0.00 | - | 7 | 30 |
| - | - | - | - | - | 390.00 | 0.05 | 0.00 | - | 50 | 109 |
| 489.27 | 0.00 | - | - | 2 | 400.00 | 0.05 | 0.00 | - | 31 | 59 |
| - | - | - | - | - | 410.00 | 0.10 | 0.00 | - | 2 | 49 |
| - | - | - | - | - | 420.00 | 0.17 | 0.00 | - | 2 | 4 |
| 459.42 | 0.00 | - | - | 2 | 430.00 | 0.05 | -0.95 | -95.00% | 7 | 1 |
| 343.00 | 0.00 | - | 2 | 0 | 440.00 | 0.05 | -0.46 | -90.20% | 3 | 2 |
| - | - | - | - | - | 450.00 | 0.05 | -0.05 | -50.00% | 7 | 83 |
| - | - | - | - | - | 460.00 | 0.25 | 0.00 | - | 21 | 4 |
| - | - | - | - | - | 470.00 | 0.05 | -0.28 | -84.85% | 50 | 33 |
| - | - | - | - | - | 480.00 | 0.10 | 0.00 | - | 8 | 9 |
| - | - | - | - | - | 490.00 | 0.15 | 0.00 | - | 5 | 18 |
| 392.47 | 0.00 | - | 7 | 9 | 500.00 | 0.15 | +0.05 | +50.00% | 2 | 172 |
| - | - | - | - | - | 510.00 | 0.10 | 0.00 | - | 1 | 6 |
| 244.75 | 0.00 | - | 1 | 8 | 520.00 | 0.17 | +0.01 | +6.25% | 4 | 36 |
| - | - | - | - | - | 530.00 | 0.35 | +0.20 | +133.33% | 1 | 7 |
| 243.50 | 0.00 | - | 1 | 2 | 540.00 | 0.15 | 0.00 | - | 3 | 40 |
| 257.10 | 0.00 | - | 1 | 1 | 550.00 | 0.15 | +0.05 | +50.00% | 129 | 158 |
| - | - | - | - | - | 560.00 | 0.20 | -0.15 | -42.86% | 6 | 35 |
| - | - | - | - | - | 570.00 | 0.27 | +0.02 | +8.00% | 20 | 76 |
| 204.00 | 0.00 | - | 1 | 2 | 580.00 | 0.28 | -0.07 | -20.00% | 3 | 52 |
| 185.97 | +2.24 | +1.22% | 1 | 2 | 590.00 | 0.25 | -0.25 | -50.00% | 10 | 83 |
| 163.20 | -21.80 | -11.78% | 4 | 13 | 600.00 | 0.25 | -0.20 | -44.44% | 331 | 315 |
| 184.50 | +17.60 | +10.55% | 1 | 1 | 610.00 | 0.55 | +0.05 | +10.00% | 43 | 237 |
| 153.90 | 0.00 | - | 1 | 3 | 620.00 | 0.58 | -0.10 | -14.71% | 172 | 184 |
| 196.95 | 0.00 | - | 2 | 2 | 630.00 | 0.90 | +0.22 | +32.35% | 79 | 151 |
| 190.10 | 0.00 | - | 4 | 2 | 640.00 | 1.00 | +0.15 | +17.65% | 173 | 201 |
| 124.98 | 0.00 | - | 20 | 90 | 650.00 | 1.35 | +0.26 | +23.85% | 798 | 771 |
| 110.00 | -5.28 | -4.58% | 4 | 4 | 660.00 | 1.75 | +0.17 | +10.76% | 382 | 151 |
| 173.57 | 0.00 | - | - | 1 | 670.00 | 2.18 | +0.28 | +14.97% | 734 | 238 |
| 164.10 | 0.00 | - | 2 | 0 | 675.00 | 2.65 | +0.45 | +20.45% | 513 | 156 |
| 88.70 | -9.55 | -9.72% | 8 | 3 | 680.00 | 3.20 | +0.80 | +33.33% | 828 | 329 |
| 93.85 | 0.00 | - | 1 | 2 | 685.00 | 3.73 | +0.65 | +21.10% | 125 | 225 |
| 94.60 | +6.48 | +7.35% | 2 | 20 | 690.00 | 4.20 | +0.90 | +27.27% | 145 | 331 |
| 84.50 | 0.00 | - | 4 | 3 | 695.00 | 4.80 | +0.89 | +22.76% | 178 | 267 |
| 68.20 | -22.80 | -25.05% | 31 | 116 | 700.00 | 5.65 | +1.35 | +31.76% | 3,640 | 1,184 |
| 99.50 | +14.50 | +17.06% | 2 | 4 | 705.00 | 6.40 | +1.45 | +29.29% | 388 | 193 |
| 69.00 | -11.00 | -13.75% | 1 | 4 | 710.00 | 7.40 | +1.70 | +29.82% | 624 | 406 |
| 236.22 | 0.00 | - | 3 | 3 | 715.00 | 8.20 | +1.60 | +24.24% | 212 | 326 |
| 54.00 | -20.00 | -27.03% | 27 | 108 | 720.00 | 9.45 | +2.08 | +28.22% | 387 | 264 |
| 49.90 | -11.16 | -18.28% | 5 | 9 | 725.00 | 11.01 | +3.21 | +41.15% | 315 | 229 |
| 46.36 | -11.94 | -20.48% | 21 | 37 | 730.00 | 12.35 | +2.95 | +31.55% | 1,909 | 282 |
| 50.00 | -8.57 | -14.63% | 23 | 49 | 735.00 | 13.90 | +3.40 | +32.38% | 518 | 234 |
| 39.90 | -16.72 | -29.53% | 42 | 7 | 740.00 | 15.40 | +3.43 | +28.65% | 1,362 | 433 |
| 36.00 | -18.40 | -33.82% | 3 | 9 | 745.00 | 16.56 | +3.12 | +21.33% | 392 | 191 |
| 34.50 | -13.50 | -28.12% | 55 | 107 | 750.00 | 19.34 | +4.14 | +27.24% | 3,302 | 1,160 |
| 31.00 | -9.70 | -23.83% | 20 | 34 | 755.00 | 21.25 | +4.25 | +25.00% | 312 | 279 |
| 28.90 | -15.10 | -34.32% | 313 | 94 | 760.00 | 24.25 | +5.35 | +28.31% | 1,884 | 477 |
| 26.00 | -14.55 | -35.88% | 307 | 122 | 765.00 | 26.30 | +5.40 | +25.84% | 623 | 460 |
| 24.10 | -13.50 | -35.90% | 859 | 286 | 770.00 | 29.14 | +7.24 | +33.06% | 1,600 | 1,688 |
| 21.50 | -14.50 | -40.28% | 818 | 349 | 775.00 | 32.35 | +7.85 | +32.04% | 743 | 592 |
| 20.00 | -12.89 | -39.19% | 915 | 359 | 780.00 | 33.70 | +6.76 | +25.09% | 1,120 | 1,162 |
| 18.00 | -12.66 | -41.29% | 705 | 211 | 785.00 | 41.23 | +11.23 | +37.43% | 589 | 254 |
| 16.47 | -11.00 | -40.04% | 841 | 199 | 790.00 | 41.14 | +8.84 | +26.82% | 500 | 329 |
| 15.00 | -10.80 | -41.86% | 589 | 115 | 795.00 | 43.40 | +8.56 | +22.01% | 325 | 313 |
| 13.80 | -9.80 | -42.24% | 2,682 | 1,054 | 800.00 | 47.99 | +9.74 | +25.46% | 440 | 1,366 |
| 11.80 | -10.10 | -46.12% | 404 | 293 | 805.00 | 53.73 | +10.35 | +23.86% | 51 | 202 |
| 10.91 | -9.19 | -45.72% | 839 | 272 | 810.00 | 57.80 | +12.47 | +27.51% | 88 | 483 |
| 9.55 | -8.95 | -47.99% | 466 | 197 | 815.00 | 54.77 | +6.17 | +12.70% | 17 | 157 |
| 9.01 | -7.69 | -46.21% | 797 | 375 | 820.00 | 58.37 | +6.72 | +13.01% | 21 | 428 |
| 7.80 | -7.74 | -49.81% | 404 | 141 | 825.00 | 69.88 | +14.43 | +26.02% | 22 | 174 |
| 7.00 | -7.00 | -50.00% | 1,606 | 531 | 830.00 | 67.97 | +8.42 | +14.14% | 17 | 226 |
| 6.54 | -6.56 | -50.08% | 170 | 154 | 832.50 | 67.75 | +26.15 | +62.86% | 1 | 21 |
| 6.40 | -6.39 | -49.96% | 1,523 | 521 | 835.00 | 75.64 | +12.46 | +19.72% | 8 | 302 |
| 5.62 | -6.18 | -52.37% | 38 | 55 | 837.50 | 67.04 | 0.00 | - | 3 | 15 |
| 5.60 | -6.16 | -51.29% | 1,293 | 548 | 840.00 | 82.40 | +16.99 | +25.97% | 14 | 318 |
| 5.40 | -5.67 | -51.22% | 50 | 61 | 842.50 | 74.20 | 0.00 | - | 4 | 21 |
| 5.50 | -5.00 | -47.62% | 1,139 | 333 | 845.00 | 79.15 | +7.65 | +10.70% | 3 | 89 |
| 4.90 | -4.93 | -50.15% | 112 | 91 | 847.50 | 89.80 | 0.00 | - | 3 | 20 |
| 4.75 | -5.05 | -52.66% | 2,849 | 1,149 | 850.00 | 91.00 | +17.86 | +24.42% | 127 | 306 |
| 4.20 | -4.53 | -51.89% | 31 | 39 | 852.50 | 96.40 | +54.80 | +131.73% | 1 | 1 |
| 4.50 | -4.50 | -50.00% | 115 | 169 | 855.00 | 80.62 | -5.66 | -6.56% | 1 | 76 |
| 4.10 | -4.30 | -51.19% | 46 | 32 | 857.50 | 43.70 | 0.00 | - | 5 | 5 |
| 4.00 | -4.20 | -50.60% | 308 | 278 | 860.00 | 91.59 | +9.64 | +11.76% | 5 | 167 |
| 3.27 | -4.33 | -56.97% | 34 | 61 | 862.50 | 99.90 | +48.35 | +93.79% | 3 | 135 |
| 3.40 | -3.78 | -51.92% | 141 | 98 | 865.00 | 88.79 | +1.68 | +1.93% | 61 | 196 |
| 3.30 | -3.60 | -52.17% | 36 | 64 | 867.50 | 99.78 | 0.00 | - | 1 | 9 |
| 3.00 | -3.80 | -54.29% | 471 | 316 | 870.00 | 86.90 | -7.80 | -8.24% | 1 | 204 |
| 3.40 | -1.43 | -29.61% | 30 | 143 | 872.50 | 92.80 | 0.00 | - | 110 | 104 |
| 2.85 | -3.25 | -53.28% | 189 | 271 | 875.00 | 85.00 | -21.40 | -20.11% | 1 | 47 |
| 3.10 | -2.65 | -46.09% | 22 | 46 | 877.50 | 105.90 | 0.00 | - | 104 | 110 |
| 2.60 | -3.20 | -55.17% | 366 | 425 | 880.00 | 111.10 | +11.10 | +11.10% | 1 | 229 |
| 2.25 | -1.95 | -46.43% | 39 | 168 | 882.50 | 101.80 | 0.00 | - | 8 | 27 |
| 2.40 | -2.70 | -52.94% | 85 | 241 | 885.00 | 111.90 | 0.00 | - | 16 | 91 |
| 2.00 | -2.20 | -52.38% | 23 | 112 | 887.50 | 85.40 | 0.00 | - | 1 | 14 |
| 2.17 | -2.53 | -53.83% | 181 | 286 | 890.00 | 109.48 | 0.00 | - | 28 | 72 |
| 1.85 | -2.35 | -55.95% | 54 | 343 | 895.00 | 102.20 | -24.20 | -19.15% | 1 | 106 |
| 1.80 | -2.30 | -56.10% | 1,998 | 1,229 | 900.00 | 131.57 | +12.89 | +10.86% | 3 | 141 |
| 1.68 | -1.92 | -55.33% | 259 | 284 | 905.00 | 111.55 | +30.46 | +37.56% | 1 | 42 |
| 1.60 | -1.83 | -53.35% | 80 | 193 | 910.00 | 137.83 | 0.00 | - | 4 | 272 |
| 1.50 | -1.70 | -53.12% | 68 | 106 | 915.00 | 141.00 | 0.00 | - | 2 | 13 |
| 1.35 | -1.75 | -56.45% | 182 | 305 | 920.00 | 144.90 | -7.50 | -4.92% | 2 | 126 |
| 1.06 | -1.68 | -61.31% | 55 | 151 | 925.00 | 152.09 | 0.00 | - | 1 | 16 |
| 1.20 | -1.41 | -54.02% | 96 | 132 | 930.00 | 134.24 | 0.00 | - | 2 | 28 |
| 1.06 | -1.19 | -52.89% | 27 | 128 | 935.00 | 165.45 | 0.00 | - | 2 | 8 |
| 1.00 | -1.15 | -53.49% | 69 | 295 | 940.00 | 146.60 | -24.97 | -14.55% | 1 | 18 |
| 0.90 | -1.15 | -56.37% | 47 | 61 | 945.00 | 151.40 | +29.73 | +24.43% | 2 | 20 |
| 0.80 | -1.15 | -58.97% | 482 | 699 | 950.00 | 180.00 | +3.20 | +1.81% | 2 | 61 |
| 0.80 | -1.12 | -58.33% | 70 | 128 | 955.00 | 90.80 | 0.00 | - | 1 | 18 |
| 0.80 | -0.86 | -53.42% | 44 | 220 | 960.00 | 178.10 | 0.00 | - | 2 | 43 |
| 0.65 | -0.60 | -48.00% | 76 | 95 | 965.00 | 130.44 | 0.00 | - | 5 | 9 |
| 0.57 | -0.99 | -63.46% | 147 | 448 | 970.00 | 149.65 | 0.00 | - | 1 | 7 |
| 0.63 | -0.87 | -58.00% | 17 | 147 | 975.00 | 209.00 | 0.00 | - | 2 | 7 |
| 0.54 | -0.80 | -59.70% | 74 | 165 | 980.00 | 187.53 | 0.00 | - | 1 | 3 |
| 0.70 | -0.55 | -44.00% | 48 | 72 | 985.00 | 202.47 | 0.00 | - | 4 | 2 |
| 0.65 | -0.55 | -45.83% | 114 | 188 | 990.00 | 215.20 | +93.50 | +76.83% | 2 | 9 |
| 0.50 | -0.54 | -50.94% | 44 | 103 | 995.00 | 224.62 | 0.00 | - | 2 | 3 |
| 0.45 | -0.60 | -57.14% | 895 | 2,246 | 1,000.00 | 239.00 | +59.98 | +33.50% | 2 | 11 |
| 0.40 | -0.55 | -57.89% | 41 | 107 | 1,010.00 | 285.62 | 0.00 | - | - | 1 |
| 0.32 | -0.53 | -60.23% | 68 | 324 | 1,020.00 | 245.35 | 0.00 | - | 1 | 2 |
| 0.30 | -0.38 | -55.88% | 44 | 136 | 1,030.00 | 168.00 | 0.00 | - | 5 | 7 |
| 0.35 | -0.29 | -45.31% | 66 | 125 | 1,040.00 | 176.75 | 0.00 | - | - | 2 |
| 0.26 | -0.34 | -57.63% | 97 | 514 | 1,050.00 | 176.30 | 0.00 | - | 1 | 1 |
| 0.25 | -0.25 | -50.00% | 95 | 232 | 1,060.00 | 283.00 | +1.00 | +0.35% | 1 | 2 |
| 0.28 | -0.32 | -61.54% | 126 | 173 | 1,070.00 | - | - | - | - | - |
| 0.25 | -0.15 | -37.50% | 39 | 199 | 1,080.00 | - | - | - | - | - |
| 0.10 | -0.40 | -80.00% | 31 | 69 | 1,090.00 | 319.90 | 0.00 | - | 3 | 4 |
| 0.18 | -0.12 | -37.50% | 451 | 448 | 1,100.00 | 195.95 | 0.00 | - | 20 | 0 |
| 0.12 | -0.23 | -65.71% | 9 | 126 | 1,110.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 9 | 98 | 1,120.00 | 235.50 | 0.00 | - | 6 | 0 |
| 0.10 | -0.11 | -52.38% | 3 | 194 | 1,130.00 | - | - | - | - | - |
| 0.11 | -0.05 | -31.25% | 8 | 590 | 1,140.00 | - | - | - | - | - |
| 0.13 | -0.12 | -52.17% | 73 | 238 | 1,160.00 | - | - | - | - | - |
| 0.15 | -0.05 | -25.00% | 9 | 192 | 1,180.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 19 | 372 | 1,200.00 | 416.20 | 0.00 | - | 1 | 0 |
| 0.05 | -0.10 | -66.67% | 106 | 951 | 1,220.00 | 436.25 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.