Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
5 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 456.05 | 0.00 | - | - | 2 | 460.00 | 0.04 | -0.01 | -20.00% | 1 | 228 |
| 371.90 | 0.00 | - | 2 | 5 | 470.00 | 0.05 | -0.01 | -16.67% | 29 | 50 |
| 362.60 | 0.00 | - | 2 | 2 | 480.00 | 0.05 | -0.80 | -94.12% | 31 | 1 |
| 372.75 | 0.00 | - | 2 | 2 | 490.00 | 0.08 | -0.02 | -20.00% | 28 | 21 |
| 469.14 | 0.00 | - | 2 | 3 | 500.00 | 0.05 | -0.05 | -50.00% | 11 | 33 |
| - | - | - | - | - | 510.00 | 0.05 | -0.10 | -66.67% | 9 | 28 |
| 319.08 | -28.82 | -8.28% | 2 | 2 | 520.00 | 0.11 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 530.00 | 0.10 | -0.07 | -41.18% | 2 | 4 |
| 279.52 | -29.48 | -9.54% | 5 | 1 | 540.00 | 0.15 | +0.04 | +36.36% | 1 | 26 |
| 289.20 | -28.90 | -9.09% | 3 | 13 | 550.00 | 0.07 | -0.03 | -30.00% | 4 | 95 |
| - | - | - | - | - | 560.00 | 0.10 | -0.05 | -33.33% | 3 | 32 |
| - | - | - | - | - | 570.00 | 0.10 | 0.00 | - | 3 | 16 |
| - | - | - | - | - | 580.00 | 0.12 | +0.02 | +20.00% | 2 | 27 |
| - | - | - | - | - | 590.00 | 0.13 | +0.03 | +30.00% | 4 | 15 |
| 229.30 | 0.00 | - | 20 | 28 | 600.00 | 0.15 | 0.00 | - | 156 | 313 |
| 260.10 | 0.00 | - | 2 | 4 | 610.00 | 0.17 | +0.02 | +13.33% | 7 | 175 |
| 224.00 | 0.00 | - | 2 | 4 | 620.00 | 0.18 | -0.02 | -10.00% | 5 | 89 |
| 206.90 | 0.00 | - | 5 | 17 | 630.00 | 0.13 | -0.07 | -35.00% | 38 | 245 |
| 198.00 | 0.00 | - | 2 | 3 | 640.00 | 0.25 | 0.00 | - | 32 | 86 |
| 195.00 | -3.80 | -1.91% | 4 | 3 | 650.00 | 0.30 | +0.05 | +20.00% | 52 | 415 |
| 225.90 | +0.10 | +0.04% | 1 | 3 | 660.00 | 0.42 | +0.14 | +50.00% | 35 | 87 |
| 178.26 | -37.94 | -17.55% | 2 | 4 | 670.00 | 0.30 | 0.00 | - | 190 | 178 |
| 168.24 | -38.01 | -18.43% | 2 | 8 | 680.00 | 0.62 | +0.32 | +106.67% | 93 | 198 |
| 158.20 | 0.00 | - | 2 | 8 | 690.00 | 0.62 | +0.26 | +72.22% | 84 | 222 |
| 132.10 | +5.29 | +4.17% | 19 | 33 | 700.00 | 0.90 | +0.50 | +125.00% | 840 | 1,160 |
| 128.94 | -9.06 | -6.57% | 4 | 18 | 710.00 | 1.15 | +0.66 | +134.69% | 348 | 440 |
| 130.92 | +6.02 | +4.82% | 1 | 2 | 715.00 | 1.70 | +1.23 | +261.70% | 113 | 110 |
| 101.27 | -60.03 | -37.22% | 43 | 15 | 720.00 | 1.90 | +1.40 | +280.00% | 206 | 229 |
| 110.03 | -7.67 | -6.52% | 3 | 8 | 725.00 | 2.10 | +1.42 | +208.82% | 180 | 175 |
| 98.72 | -49.28 | -33.30% | 4 | 6 | 730.00 | 2.56 | +2.01 | +365.45% | 207 | 298 |
| 116.60 | 0.00 | - | 2 | 13 | 735.00 | 2.73 | +2.05 | +301.47% | 383 | 196 |
| 115.00 | 0.00 | - | 3 | 22 | 740.00 | 3.10 | +2.30 | +287.50% | 282 | 216 |
| 78.70 | 0.00 | - | 2 | 10 | 745.00 | 3.40 | +2.52 | +286.36% | 119 | 104 |
| 74.40 | -69.07 | -48.14% | 47 | 52 | 750.00 | 4.90 | +3.90 | +390.00% | 1,729 | 649 |
| 76.10 | 0.00 | - | 4 | 15 | 755.00 | 5.05 | +3.60 | +248.28% | 223 | 302 |
| 69.60 | -49.50 | -41.56% | 114 | 19 | 760.00 | 6.10 | +4.55 | +293.55% | 468 | 296 |
| 74.35 | -26.95 | -26.60% | 3 | 52 | 765.00 | 7.50 | +5.90 | +368.75% | 217 | 112 |
| 66.75 | -18.12 | -21.35% | 5 | 55 | 770.00 | 8.43 | +6.73 | +395.88% | 674 | 292 |
| 54.40 | -56.97 | -51.15% | 36 | 45 | 775.00 | 8.90 | +7.00 | +368.42% | 515 | 205 |
| 67.77 | -40.89 | -37.63% | 13 | 58 | 780.00 | 11.50 | +9.20 | +400.00% | 777 | 463 |
| 60.40 | -19.80 | -24.69% | 3 | 38 | 785.00 | 12.30 | +9.45 | +331.58% | 753 | 695 |
| 50.00 | -47.69 | -48.82% | 13 | 296 | 790.00 | 15.00 | +12.00 | +400.00% | 1,172 | 878 |
| 52.20 | -42.80 | -45.05% | 11 | 31 | 795.00 | 16.15 | +12.25 | +314.10% | 497 | 213 |
| 38.00 | -54.06 | -58.72% | 285 | 363 | 800.00 | 18.90 | +14.90 | +372.50% | 3,323 | 1,164 |
| 51.35 | -26.60 | -34.12% | 43 | 103 | 805.00 | 20.20 | +15.50 | +329.79% | 270 | 119 |
| 35.80 | -36.20 | -50.28% | 8 | 10 | 807.50 | 20.00 | +13.70 | +217.46% | 107 | 77 |
| 33.60 | -51.00 | -60.28% | 35 | 115 | 810.00 | 22.90 | +17.70 | +340.38% | 1,059 | 333 |
| 36.63 | -45.93 | -55.63% | 6 | 44 | 812.50 | 23.54 | +16.84 | +251.34% | 101 | 80 |
| 27.40 | -53.10 | -65.96% | 79 | 83 | 815.00 | 24.75 | +18.65 | +305.74% | 344 | 181 |
| 28.40 | -49.68 | -63.63% | 350 | 276 | 820.00 | 28.58 | +21.58 | +308.29% | 1,227 | 269 |
| 25.00 | -49.53 | -66.46% | 396 | 212 | 825.00 | 30.35 | +22.45 | +284.18% | 865 | 433 |
| 23.00 | -44.95 | -66.15% | 1,517 | 257 | 830.00 | 34.43 | +25.14 | +270.61% | 1,749 | 855 |
| 23.15 | -43.55 | -65.29% | 210 | 75 | 832.50 | 36.50 | +26.04 | +248.95% | 168 | 79 |
| 22.00 | -44.25 | -66.79% | 709 | 136 | 835.00 | 37.50 | +27.00 | +257.14% | 1,031 | 158 |
| 21.52 | -39.28 | -64.61% | 242 | 68 | 837.50 | 36.00 | +24.50 | +213.04% | 286 | 89 |
| 20.40 | -41.60 | -67.10% | 1,801 | 142 | 840.00 | 40.00 | +26.90 | +205.34% | 1,864 | 219 |
| 20.10 | -38.54 | -65.72% | 479 | 54 | 842.50 | 41.20 | +27.80 | +207.46% | 282 | 243 |
| 19.10 | -40.61 | -68.01% | 1,515 | 136 | 845.00 | 41.70 | +27.70 | +197.86% | 1,185 | 226 |
| 19.20 | -35.10 | -64.64% | 171 | 99 | 847.50 | 43.77 | +29.17 | +199.79% | 211 | 67 |
| 16.60 | -38.40 | -69.82% | 6,174 | 553 | 850.00 | 46.43 | +31.93 | +220.21% | 1,559 | 266 |
| 17.00 | -37.61 | -68.87% | 153 | 142 | 852.50 | 50.00 | +34.22 | +216.86% | 179 | 117 |
| 16.70 | -33.30 | -66.60% | 753 | 85 | 855.00 | 49.11 | +32.11 | +188.88% | 1,626 | 94 |
| 14.90 | -34.00 | -69.53% | 1,633 | 265 | 860.00 | 55.30 | +36.90 | +200.54% | 1,504 | 337 |
| 13.40 | -31.66 | -70.26% | 773 | 131 | 865.00 | 57.00 | +36.10 | +172.73% | 440 | 95 |
| 12.50 | -31.50 | -71.59% | 957 | 281 | 870.00 | 58.20 | +35.50 | +156.39% | 425 | 187 |
| 11.90 | -27.57 | -69.85% | 625 | 351 | 875.00 | 68.00 | +43.32 | +175.53% | 333 | 131 |
| 10.50 | -27.30 | -72.22% | 2,909 | 366 | 880.00 | 69.00 | +42.15 | +156.98% | 911 | 262 |
| 10.00 | -26.00 | -72.22% | 2,310 | 237 | 885.00 | 72.40 | +42.65 | +143.36% | 344 | 122 |
| 8.90 | -24.10 | -73.03% | 2,109 | 378 | 890.00 | 78.90 | +45.60 | +136.94% | 538 | 125 |
| 8.70 | -21.20 | -70.90% | 500 | 166 | 895.00 | 67.50 | +32.40 | +92.31% | 188 | 183 |
| 8.00 | -20.90 | -72.32% | 6,201 | 1,309 | 900.00 | 87.04 | +48.24 | +124.33% | 2,030 | 422 |
| 7.70 | -18.30 | -70.38% | 593 | 193 | 905.00 | 75.76 | +32.56 | +75.37% | 11 | 112 |
| 7.00 | -16.37 | -70.05% | 774 | 358 | 910.00 | 74.58 | +28.97 | +63.52% | 11 | 89 |
| 6.55 | -17.45 | -72.71% | 347 | 304 | 915.00 | 91.10 | +28.58 | +45.71% | 16 | 64 |
| 6.24 | -15.75 | -71.62% | 766 | 343 | 920.00 | 86.97 | +33.15 | +61.59% | 25 | 134 |
| 5.70 | -13.38 | -70.13% | 401 | 299 | 925.00 | 92.65 | +35.90 | +63.26% | 55 | 44 |
| 5.50 | -13.29 | -70.73% | 1,040 | 484 | 930.00 | 114.25 | +51.14 | +81.03% | 42 | 51 |
| 5.60 | -12.00 | -68.18% | 182 | 190 | 935.00 | 103.39 | +16.06 | +18.39% | 6 | 13 |
| 5.08 | -11.42 | -69.21% | 460 | 144 | 940.00 | 110.80 | +45.63 | +70.02% | 2 | 65 |
| 4.95 | -9.35 | -65.38% | 95 | 575 | 945.00 | 76.50 | -41.35 | -35.09% | 2 | 22 |
| 4.80 | -9.10 | -65.47% | 2,494 | 867 | 950.00 | 130.71 | +56.51 | +76.16% | 40 | 57 |
| 4.10 | -9.10 | -68.94% | 149 | 114 | 955.00 | 128.10 | +3.30 | +2.64% | 6 | 25 |
| 4.10 | -7.50 | -64.66% | 624 | 264 | 960.00 | 118.74 | -4.26 | -3.46% | 10 | 63 |
| 4.38 | -7.32 | -62.56% | 120 | 83 | 965.00 | 126.30 | 0.00 | - | 4 | 14 |
| 3.60 | -7.02 | -66.10% | 514 | 230 | 970.00 | 140.76 | +50.08 | +55.23% | 5 | 40 |
| 3.50 | -6.25 | -64.10% | 280 | 150 | 975.00 | 135.98 | +24.51 | +21.99% | 3 | 23 |
| 3.24 | -5.86 | -64.40% | 255 | 161 | 980.00 | 118.45 | 0.00 | - | 1 | 21 |
| 3.40 | -7.50 | -68.81% | 84 | 100 | 985.00 | 114.00 | 0.00 | - | 1 | 28 |
| 3.07 | -4.94 | -61.67% | 303 | 186 | 990.00 | 112.00 | 0.00 | - | 2 | 63 |
| 2.78 | -5.17 | -65.03% | 157 | 78 | 995.00 | 117.28 | -29.59 | -20.15% | 1 | 66 |
| 2.73 | -4.79 | -63.70% | 5,974 | 1,882 | 1,000.00 | 173.48 | +54.83 | +46.21% | 35 | 142 |
| 2.45 | -3.75 | -60.48% | 136 | 90 | 1,010.00 | 200.24 | 0.00 | - | 1 | 16 |
| 2.25 | -3.80 | -62.81% | 177 | 180 | 1,020.00 | 165.70 | -10.62 | -6.02% | 6 | 18 |
| 2.00 | -3.20 | -61.54% | 175 | 344 | 1,030.00 | 141.10 | -48.40 | -25.54% | 1 | 13 |
| 1.85 | -2.90 | -61.05% | 574 | 188 | 1,040.00 | 213.20 | 0.00 | - | 6 | 7 |
| 1.70 | -2.60 | -60.47% | 1,186 | 615 | 1,050.00 | 196.44 | +29.49 | +17.66% | 6 | 15 |
| 1.68 | -2.32 | -58.00% | 73 | 137 | 1,060.00 | 184.84 | +0.88 | +0.48% | 1 | 9 |
| 1.52 | -2.08 | -57.78% | 49 | 58 | 1,070.00 | 232.00 | 0.00 | - | 2 | 10 |
| 1.46 | -1.95 | -57.18% | 108 | 446 | 1,080.00 | 245.00 | 0.00 | - | 6 | 5 |
| 1.50 | -1.50 | -50.00% | 27 | 68 | 1,090.00 | 247.50 | 0.00 | - | 1 | 10 |
| 0.94 | -2.01 | -68.14% | 1,991 | 1,352 | 1,100.00 | 221.10 | 0.00 | - | 1 | 18 |
| 0.95 | -1.60 | -62.75% | 182 | 285 | 1,110.00 | 194.20 | 0.00 | - | 2 | 2 |
| 1.05 | -1.85 | -63.79% | 23 | 72 | 1,120.00 | 285.60 | 0.00 | - | 3 | 6 |
| 0.55 | -1.50 | -73.17% | 39 | 60 | 1,130.00 | 217.10 | 0.00 | - | - | 4 |
| 0.75 | -1.29 | -63.24% | 179 | 246 | 1,140.00 | 319.48 | +45.08 | +16.43% | 5 | 5 |
| 0.66 | -1.09 | -62.29% | 123 | 217 | 1,160.00 | 293.50 | 0.00 | - | 2 | 10 |
| 0.50 | -0.99 | -66.44% | 49 | 59 | 1,170.00 | 184.30 | 0.00 | - | - | 10 |
| 0.45 | -0.95 | -67.86% | 50 | 78 | 1,180.00 | 265.70 | 0.00 | - | 2 | 2 |
| 0.65 | -0.60 | -48.00% | 46 | 51 | 1,190.00 | 275.10 | 0.00 | - | - | 1 |
| 0.35 | -0.85 | -70.83% | 774 | 1,433 | 1,200.00 | 359.70 | 0.00 | - | 3 | 6 |
| 0.33 | -0.92 | -73.60% | 10 | 103 | 1,210.00 | - | - | - | - | - |
| 0.40 | -0.51 | -56.04% | 20 | 87 | 1,220.00 | - | - | - | - | - |
| 0.50 | -0.70 | -58.33% | 18 | 31 | 1,230.00 | - | - | - | - | - |
| 0.25 | -0.60 | -70.59% | 4 | 43 | 1,240.00 | 273.20 | 0.00 | - | - | 0 |
| 0.25 | -0.50 | -66.67% | 46 | 243 | 1,250.00 | - | - | - | - | - |
| 0.20 | -0.48 | -70.59% | 157 | 53 | 1,260.00 | 289.98 | 0.00 | - | - | 0 |
| 0.15 | -0.55 | -78.57% | 206 | 37 | 1,270.00 | - | - | - | - | - |
| 0.20 | -0.55 | -73.33% | 78 | 55 | 1,280.00 | - | - | - | - | - |
| 0.05 | -0.58 | -92.06% | 28 | 20 | 1,290.00 | 425.00 | +34.96 | +8.96% | 2 | 0 |
| 0.15 | -0.35 | -70.00% | 171 | 398 | 1,300.00 | 399.77 | 0.00 | - | - | 0 |
| 0.12 | -0.28 | -70.00% | 43 | 281 | 1,320.00 | - | - | - | - | - |
| 0.15 | -0.15 | -50.00% | 64 | 156 | 1,340.00 | - | - | - | - | - |
| 0.15 | -0.13 | -46.43% | 38 | 48 | 1,360.00 | - | - | - | - | - |
| 0.05 | -0.20 | -80.00% | 30 | 151 | 1,380.00 | 405.52 | 0.00 | - | - | 0 |
| 0.05 | -0.15 | -75.00% | 453 | 244 | 1,400.00 | - | - | - | - | - |
| 0.05 | -0.06 | -54.55% | 14 | 15 | 1,440.00 | - | - | - | - | - |
| 0.05 | -0.05 | -50.00% | 5 | 17 | 1,460.00 | - | - | - | - | - |
| 0.05 | -0.07 | -58.33% | 11 | 82 | 1,480.00 | - | - | - | - | - |
| 0.01 | -0.04 | -80.00% | 54 | 322 | 1,500.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 75 | 891 | 1,520.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.