Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
28 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 400.00 | 0.05 | 0.00 | - | 4 | 113 |
| - | - | - | - | - | 410.00 | 0.05 | 0.00 | - | 2 | 25 |
| - | - | - | - | - | 420.00 | 0.10 | 0.00 | - | 12 | 29 |
| 502.27 | 0.00 | - | - | 1 | 430.00 | 0.10 | +0.05 | +100.00% | 2 | 2 |
| 492.37 | 0.00 | - | - | 1 | 440.00 | - | - | - | - | - |
| - | - | - | - | - | 450.00 | 0.35 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 460.00 | 0.05 | -0.03 | -37.50% | 1 | 0 |
| 302.00 | 0.00 | - | - | 2 | 470.00 | 0.40 | 0.00 | - | - | 3 |
| - | - | - | - | - | 480.00 | 0.65 | 0.00 | - | - | 1 |
| - | - | - | - | - | 490.00 | 0.62 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 500.00 | 0.25 | +0.05 | +25.00% | 1 | 175 |
| - | - | - | - | - | 510.00 | 0.24 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 520.00 | 0.53 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 530.00 | 0.21 | -0.22 | -51.16% | 20 | 4 |
| - | - | - | - | - | 540.00 | 0.20 | 0.00 | - | 1 | 30 |
| - | - | - | - | - | 550.00 | 0.27 | -0.23 | -46.00% | 6 | 28 |
| 279.00 | -20.00 | -6.69% | 1 | 0 | 560.00 | 0.47 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 570.00 | 0.35 | +0.01 | +2.94% | 3 | 132 |
| 249.75 | 0.00 | - | 1 | 2 | 580.00 | 0.33 | 0.00 | - | 98 | 205 |
| 182.75 | 0.00 | - | 1 | 1 | 590.00 | 0.49 | +0.04 | +8.89% | 12 | 111 |
| 178.85 | 0.00 | - | 2 | 3 | 600.00 | 0.75 | +0.25 | +50.00% | 4 | 163 |
| 169.27 | 0.00 | - | 2 | 2 | 610.00 | 0.91 | +0.16 | +21.33% | 10 | 77 |
| 190.43 | 0.00 | - | 1 | 1 | 620.00 | 0.95 | -0.05 | -5.00% | 103 | 75 |
| 168.00 | 0.00 | - | - | 1 | 625.00 | 1.00 | +0.20 | +25.00% | 15 | 4 |
| - | - | - | - | - | 630.00 | 1.12 | +0.15 | +15.46% | 57 | 133 |
| - | - | - | - | - | 635.00 | 1.40 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 640.00 | 1.18 | +0.23 | +24.21% | 9 | 52 |
| 155.50 | 0.00 | - | - | 1 | 645.00 | 1.50 | +0.15 | +11.11% | 1 | 8 |
| 210.00 | +64.29 | +44.12% | 1 | 6 | 650.00 | 1.55 | +0.31 | +25.00% | 154 | 131 |
| - | - | - | - | - | 655.00 | 1.70 | 0.00 | - | 1 | 2 |
| 148.00 | 0.00 | - | - | 1 | 660.00 | 2.33 | +0.78 | +50.32% | 23 | 78 |
| 127.17 | 0.00 | - | - | 2 | 665.00 | 2.00 | +0.40 | +25.00% | 28 | 15 |
| 156.30 | 0.00 | - | 1 | 2 | 670.00 | 2.25 | +0.50 | +28.57% | 57 | 109 |
| 185.00 | 0.00 | - | 1 | 2 | 675.00 | 2.83 | +0.51 | +21.98% | 34 | 50 |
| 185.00 | +78.83 | +74.25% | 1 | 2 | 680.00 | 2.95 | +0.60 | +25.53% | 30 | 115 |
| 129.50 | 0.00 | - | 1 | 3 | 685.00 | 3.40 | +1.04 | +44.07% | 19 | 39 |
| 153.50 | +67.77 | +79.05% | 2 | 2 | 690.00 | 3.80 | +0.92 | +31.94% | 20 | 95 |
| 87.06 | 0.00 | - | - | 1 | 695.00 | 3.67 | +0.52 | +16.51% | 20 | 80 |
| 147.77 | -26.83 | -15.37% | 77 | 16 | 700.00 | 4.00 | +0.40 | +11.11% | 179 | 475 |
| 105.00 | 0.00 | - | 1 | 1 | 705.00 | 4.60 | +1.05 | +29.58% | 12 | 40 |
| 95.30 | 0.00 | - | 4 | 0 | 710.00 | 4.98 | +1.14 | +29.69% | 46 | 150 |
| 167.73 | 0.00 | - | 3 | 1 | 715.00 | 5.40 | +0.64 | +13.45% | 35 | 25 |
| 162.07 | 0.00 | - | 4 | 3 | 720.00 | 6.10 | +1.50 | +32.61% | 68 | 124 |
| 111.93 | 0.00 | - | 3 | 7 | 725.00 | 7.03 | +1.16 | +19.76% | 40 | 83 |
| 69.80 | 0.00 | - | 8 | 59 | 730.00 | 7.71 | +1.91 | +32.93% | 101 | 227 |
| 93.58 | 0.00 | - | - | 1 | 735.00 | 9.58 | +2.08 | +27.73% | 11 | 53 |
| 95.00 | 0.00 | - | 2 | 5 | 740.00 | 8.90 | +1.50 | +20.27% | 110 | 306 |
| 67.50 | 0.00 | - | 1 | 3 | 745.00 | 10.15 | +2.48 | +32.33% | 32 | 211 |
| 110.00 | -30.87 | -21.91% | 1 | 48 | 750.00 | 10.80 | +2.00 | +22.73% | 188 | 476 |
| 97.82 | -38.18 | -28.07% | 1 | 15 | 755.00 | 12.33 | +2.73 | +28.44% | 62 | 113 |
| 110.00 | -23.49 | -17.60% | 1 | 26 | 760.00 | 13.28 | +3.84 | +40.68% | 73 | 358 |
| 123.70 | 0.00 | - | 21 | 83 | 765.00 | 14.02 | +2.42 | +20.86% | 94 | 73 |
| 84.32 | -40.68 | -32.54% | 7 | 70 | 770.00 | 16.04 | +4.44 | +38.28% | 60 | 355 |
| 86.70 | -31.30 | -26.53% | 1 | 58 | 775.00 | 16.85 | +4.35 | +34.80% | 42 | 86 |
| 82.50 | -32.23 | -28.09% | 27 | 56 | 780.00 | 18.25 | +3.55 | +24.15% | 73 | 214 |
| 100.36 | 0.00 | - | 41 | 44 | 785.00 | 20.33 | +5.41 | +36.26% | 12 | 36 |
| 75.17 | -29.50 | -28.18% | 6 | 75 | 790.00 | 21.26 | +2.71 | +14.61% | 40 | 80 |
| 106.00 | 0.00 | - | 6 | 26 | 792.50 | 25.75 | +7.45 | +40.71% | 27 | 10 |
| 72.45 | -30.95 | -29.93% | 15 | 38 | 795.00 | 23.82 | +4.91 | +25.97% | 32 | 48 |
| 63.45 | 0.00 | - | 6 | 19 | 797.50 | 24.87 | +6.38 | +34.51% | 14 | 54 |
| 70.80 | -24.20 | -25.47% | 66 | 193 | 800.00 | 24.64 | +6.64 | +36.89% | 175 | 193 |
| 63.30 | -22.68 | -26.38% | 5 | 226 | 805.00 | 27.50 | +4.09 | +17.47% | 47 | 53 |
| 63.90 | -26.53 | -29.34% | 17 | 309 | 810.00 | 30.20 | +6.50 | +27.43% | 46 | 60 |
| 53.40 | -29.96 | -35.94% | 4 | 89 | 815.00 | 30.60 | +5.36 | +21.24% | 18 | 52 |
| 60.60 | -20.40 | -25.19% | 54 | 39 | 820.00 | 32.60 | +7.60 | +30.40% | 90 | 177 |
| 55.25 | -21.42 | -27.94% | 32 | 48 | 825.00 | 36.10 | +6.10 | +20.33% | 91 | 142 |
| 53.84 | -26.16 | -32.70% | 78 | 65 | 830.00 | 36.85 | +2.90 | +8.54% | 73 | 61 |
| 50.70 | -14.30 | -22.00% | 130 | 25 | 835.00 | 40.80 | +9.43 | +30.06% | 64 | 31 |
| 48.60 | -21.40 | -30.57% | 160 | 129 | 840.00 | 42.10 | +8.62 | +25.75% | 147 | 161 |
| 46.00 | -24.00 | -34.29% | 187 | 36 | 845.00 | 44.55 | +6.85 | +18.17% | 58 | 23 |
| 44.10 | -19.78 | -30.96% | 366 | 165 | 850.00 | 47.50 | +8.50 | +21.79% | 265 | 213 |
| 41.80 | -24.70 | -37.14% | 74 | 40 | 855.00 | 53.80 | +10.30 | +23.68% | 73 | 43 |
| 39.55 | -18.45 | -31.81% | 333 | 52 | 860.00 | 53.90 | +6.00 | +12.53% | 42 | 43 |
| 37.35 | -24.35 | -39.47% | 68 | 50 | 865.00 | 61.15 | +14.15 | +30.11% | 25 | 27 |
| 35.60 | -18.85 | -34.62% | 133 | 109 | 870.00 | 61.80 | +14.85 | +31.63% | 47 | 55 |
| 33.80 | -18.44 | -35.30% | 59 | 165 | 875.00 | 69.80 | +18.10 | +35.01% | 29 | 50 |
| 32.50 | -17.90 | -35.52% | 389 | 322 | 880.00 | 67.05 | +11.65 | +21.03% | 12 | 58 |
| 30.60 | -21.40 | -41.15% | 72 | 141 | 885.00 | 67.40 | +11.90 | +21.44% | 20 | 22 |
| 28.60 | -18.00 | -38.63% | 78 | 102 | 890.00 | 77.38 | +18.91 | +32.34% | 8 | 11 |
| 26.80 | -17.80 | -39.91% | 72 | 38 | 895.00 | 74.10 | +8.10 | +12.27% | 8 | 5 |
| 26.25 | -15.45 | -37.05% | 940 | 467 | 900.00 | 81.49 | +13.99 | +20.73% | 19 | 47 |
| 24.50 | -19.50 | -44.32% | 109 | 88 | 905.00 | 90.80 | +11.45 | +14.43% | 4 | 10 |
| 23.60 | -14.69 | -38.37% | 127 | 113 | 910.00 | 89.50 | +11.70 | +15.04% | 1 | 9 |
| 18.90 | -16.47 | -46.56% | 26 | 42 | 915.00 | 98.80 | -39.31 | -28.46% | 3 | 7 |
| 20.90 | -17.60 | -45.71% | 44 | 70 | 920.00 | 99.01 | +22.51 | +29.42% | 1 | 7 |
| 20.10 | -15.90 | -44.17% | 118 | 161 | 925.00 | 103.78 | +23.19 | +28.78% | 3 | 19 |
| 18.80 | -17.20 | -47.78% | 230 | 194 | 930.00 | 109.10 | +23.16 | +26.95% | 4 | 10 |
| 17.85 | -11.45 | -39.08% | 20 | 20 | 935.00 | 85.00 | 0.00 | - | - | 1 |
| 17.40 | -14.15 | -44.85% | 157 | 161 | 940.00 | 112.71 | +10.22 | +9.97% | 5 | 9 |
| 16.70 | -7.10 | -29.83% | 45 | 48 | 945.00 | 106.00 | 0.00 | - | 4 | 10 |
| 15.28 | -12.12 | -44.23% | 283 | 354 | 950.00 | 130.40 | +21.40 | +19.63% | 3 | 12 |
| 15.00 | -13.90 | -48.10% | 46 | 12 | 955.00 | - | - | - | - | - |
| 13.80 | -10.40 | -42.98% | 124 | 54 | 960.00 | 125.80 | +19.25 | +18.07% | 2 | 8 |
| 13.64 | -10.46 | -43.40% | 5 | 15 | 965.00 | 140.00 | +27.00 | +23.89% | 4 | 9 |
| 12.70 | -11.90 | -48.37% | 140 | 86 | 970.00 | 138.45 | +15.18 | +12.31% | 3 | 8 |
| 12.50 | -10.75 | -46.24% | 27 | 38 | 975.00 | - | - | - | - | - |
| 11.73 | -8.60 | -42.30% | 33 | 89 | 980.00 | 136.66 | 0.00 | - | 1 | 1 |
| 9.90 | -13.58 | -57.84% | 26 | 25 | 985.00 | - | - | - | - | - |
| 10.52 | -6.63 | -38.66% | 21 | 41 | 990.00 | 166.58 | 0.00 | - | 1 | 1 |
| 10.16 | -11.14 | -52.30% | 23 | 37 | 995.00 | - | - | - | - | - |
| 9.93 | -8.32 | -45.59% | 1,032 | 834 | 1,000.00 | 174.43 | +29.53 | +20.38% | 2 | 1 |
| 9.21 | -8.29 | -47.37% | 42 | 140 | 1,010.00 | - | - | - | - | - |
| 8.40 | -7.30 | -46.50% | 39 | 86 | 1,020.00 | - | - | - | - | - |
| 7.40 | -6.83 | -48.00% | 27 | 73 | 1,030.00 | 175.44 | 0.00 | - | 1 | 6 |
| 6.80 | -7.70 | -53.10% | 24 | 59 | 1,040.00 | 267.80 | 0.00 | - | 6 | 3 |
| 6.80 | -6.20 | -47.69% | 120 | 243 | 1,050.00 | - | - | - | - | - |
| 5.10 | -7.20 | -58.54% | 18 | 69 | 1,060.00 | 228.35 | -55.25 | -19.48% | 39 | 1 |
| 5.90 | -5.10 | -46.36% | 29 | 32 | 1,070.00 | - | - | - | - | - |
| 5.40 | -4.90 | -47.57% | 5 | 28 | 1,080.00 | - | - | - | - | - |
| 6.00 | -3.85 | -39.09% | 24 | 26 | 1,090.00 | 219.12 | 0.00 | - | 1 | 5 |
| 4.80 | -5.00 | -51.02% | 94 | 482 | 1,100.00 | 230.00 | 0.00 | - | 2 | 5 |
| 4.30 | -5.10 | -54.26% | 25 | 36 | 1,110.00 | 334.10 | 0.00 | - | - | 1 |
| 4.41 | -4.29 | -49.31% | 10 | 32 | 1,120.00 | - | - | - | - | - |
| 4.00 | -4.30 | -51.81% | 25 | 56 | 1,130.00 | - | - | - | - | - |
| 3.90 | -3.91 | -50.06% | 6 | 35 | 1,140.00 | - | - | - | - | - |
| 3.40 | -3.77 | -52.58% | 103 | 161 | 1,160.00 | 325.92 | -38.48 | -10.56% | 39 | 0 |
© 2024 Yahoo. All rights reserved.