Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 437.05 | 0.00 | - | 2 | 4 | 350.00 | 0.21 | +0.05 | +31.25% | 2 | 178 |
| - | - | - | - | - | 360.00 | 0.30 | 0.00 | - | 2 | 46 |
| 379.42 | 0.00 | - | 1 | 1 | 370.00 | 0.40 | 0.00 | - | 1 | 4 |
| 396.80 | 0.00 | - | 1 | 1 | 380.00 | 0.49 | 0.00 | - | 1 | 3 |
| 466.59 | +58.59 | +14.36% | 1 | 1 | 390.00 | 0.55 | 0.00 | - | 7 | 5 |
| 456.61 | -11.57 | -2.47% | 1 | 6 | 400.00 | 0.32 | -0.08 | -20.00% | 4 | 66 |
| - | - | - | - | - | 410.00 | 0.82 | 0.00 | - | 3 | 10 |
| 362.80 | 0.00 | - | - | 3 | 420.00 | 0.70 | +0.20 | +40.00% | 1 | 25 |
| 382.89 | 0.00 | - | - | 11 | 430.00 | 0.64 | +0.29 | +82.86% | 6 | 11 |
| - | - | - | - | - | 440.00 | 0.66 | -0.19 | -22.35% | 4 | 25 |
| 363.88 | 0.00 | - | 9 | 8 | 450.00 | 0.80 | -0.20 | -20.00% | 2 | 107 |
| 282.40 | 0.00 | - | - | 0 | 460.00 | 1.10 | +0.25 | +29.41% | 1 | 24 |
| 269.80 | 0.00 | - | - | 0 | 470.00 | 1.02 | 0.00 | - | 1 | 188 |
| 266.10 | 0.00 | - | - | 0 | 480.00 | 1.09 | +0.16 | +17.20% | 1 | 15 |
| 398.07 | 0.00 | - | 3 | 3 | 490.00 | 1.05 | -0.70 | -40.00% | 3 | 26 |
| 344.03 | +54.03 | +18.63% | 4 | 12 | 500.00 | 1.28 | +0.23 | +21.90% | 14 | 709 |
| - | - | - | - | - | 510.00 | 1.39 | 0.00 | - | 1 | 26 |
| 260.22 | 0.00 | - | 1 | 7 | 520.00 | 1.99 | +0.31 | +18.45% | 1 | 107 |
| - | - | - | - | - | 530.00 | 2.14 | +0.44 | +25.88% | 7 | 27 |
| 220.90 | 0.00 | - | - | 0 | 540.00 | 2.33 | +0.43 | +22.63% | 7 | 143 |
| 243.60 | 0.00 | - | 2 | 2 | 550.00 | 2.80 | +0.75 | +36.59% | 21 | 220 |
| 240.00 | 0.00 | - | 2 | 6 | 560.00 | 3.30 | +1.05 | +46.67% | 2 | 464 |
| - | - | - | - | - | 570.00 | 3.39 | +0.75 | +28.41% | 18 | 877 |
| 191.00 | 0.00 | - | 1 | 5 | 580.00 | 3.95 | +1.29 | +48.50% | 15 | 580 |
| 211.42 | 0.00 | - | - | 3 | 590.00 | 4.72 | +1.20 | +34.09% | 17 | 87 |
| 287.10 | 0.00 | - | 20 | 48 | 600.00 | 4.96 | +1.06 | +27.18% | 61 | 639 |
| 181.37 | 0.00 | - | 2 | 2 | 610.00 | 5.63 | +1.07 | +23.46% | 34 | 144 |
| 172.65 | 0.00 | - | 2 | 36 | 620.00 | 6.55 | +1.18 | +21.97% | 24 | 226 |
| 163.90 | 0.00 | - | 2 | 2 | 630.00 | 7.50 | +1.70 | +29.31% | 11 | 83 |
| 170.40 | 0.00 | - | 1 | 23 | 640.00 | 8.48 | +2.08 | +32.50% | 58 | 625 |
| 200.50 | -16.50 | -7.60% | 7 | 23 | 650.00 | 9.80 | +2.60 | +36.11% | 147 | 429 |
| 219.12 | +87.14 | +66.03% | 1 | 36 | 660.00 | 11.50 | +3.10 | +36.90% | 59 | 372 |
| 187.95 | -29.55 | -13.59% | 4 | 3 | 670.00 | 13.40 | +3.44 | +34.54% | 55 | 147 |
| 182.60 | +55.35 | +43.50% | 2 | 24 | 680.00 | 14.35 | +3.15 | +28.13% | 51 | 410 |
| 183.35 | 0.00 | - | 3 | 26 | 690.00 | 15.85 | +3.72 | +30.67% | 29 | 68 |
| 165.00 | -32.70 | -16.54% | 31 | 140 | 700.00 | 17.80 | +4.25 | +31.37% | 274 | 1,015 |
| 102.10 | 0.00 | - | 1 | 18 | 710.00 | 20.00 | +3.50 | +21.21% | 87 | 252 |
| 150.70 | -30.50 | -16.83% | 10 | 137 | 720.00 | 22.88 | +4.91 | +27.32% | 125 | 301 |
| 158.65 | -12.08 | -7.08% | 5 | 12 | 730.00 | 25.75 | +5.25 | +25.61% | 97 | 137 |
| 155.10 | 0.00 | - | 17 | 150 | 740.00 | 29.35 | +7.40 | +33.71% | 90 | 332 |
| 126.00 | -26.90 | -17.59% | 12 | 95 | 750.00 | 31.10 | +5.57 | +21.82% | 154 | 431 |
| 115.50 | -36.40 | -23.96% | 4 | 152 | 760.00 | 35.48 | +7.18 | +25.37% | 148 | 369 |
| 112.73 | -33.07 | -22.68% | 61 | 147 | 770.00 | 40.20 | +7.25 | +22.00% | 71 | 288 |
| 110.17 | -27.83 | -20.17% | 68 | 203 | 780.00 | 42.55 | +7.85 | +22.62% | 74 | 236 |
| 103.11 | -20.99 | -16.91% | 63 | 152 | 790.00 | 47.50 | +9.30 | +24.35% | 35 | 156 |
| 99.40 | -26.56 | -21.09% | 229 | 663 | 800.00 | 50.10 | +7.60 | +17.88% | 127 | 605 |
| 92.80 | -18.80 | -16.85% | 47 | 239 | 810.00 | 54.50 | +9.50 | +21.11% | 19 | 124 |
| 87.00 | -27.18 | -23.80% | 23 | 361 | 820.00 | 59.00 | +10.06 | +20.56% | 49 | 265 |
| 83.04 | -19.26 | -18.83% | 171 | 218 | 830.00 | 64.30 | +9.50 | +17.34% | 129 | 133 |
| 78.20 | -20.40 | -20.69% | 245 | 171 | 840.00 | 70.32 | +13.22 | +23.15% | 42 | 216 |
| 74.00 | -18.45 | -19.96% | 151 | 290 | 850.00 | 75.71 | +11.81 | +18.48% | 71 | 191 |
| 69.75 | -17.95 | -20.47% | 60 | 155 | 860.00 | 82.88 | +14.38 | +20.99% | 8 | 442 |
| 63.90 | -20.24 | -24.06% | 56 | 218 | 870.00 | 89.10 | +14.10 | +18.80% | 48 | 84 |
| 61.75 | -17.15 | -21.74% | 44 | 130 | 880.00 | 93.91 | +13.71 | +17.09% | 16 | 267 |
| 58.10 | -20.18 | -25.78% | 46 | 305 | 890.00 | 99.55 | +17.55 | +21.40% | 9 | 60 |
| 55.00 | -15.88 | -22.40% | 364 | 839 | 900.00 | 106.10 | +12.10 | +12.87% | 4 | 168 |
| 51.00 | -13.50 | -20.93% | 13 | 136 | 910.00 | 107.60 | +10.70 | +11.04% | 1 | 53 |
| 47.00 | -15.00 | -24.19% | 110 | 926 | 920.00 | 120.80 | +20.80 | +20.80% | 30 | 141 |
| 45.30 | -16.65 | -26.88% | 11 | 96 | 930.00 | 126.90 | +18.70 | +17.28% | 1 | 102 |
| 43.00 | -9.20 | -17.62% | 58 | 217 | 940.00 | 114.90 | 0.00 | - | 2 | 85 |
| 40.00 | -13.88 | -25.76% | 238 | 433 | 950.00 | 142.00 | +22.40 | +18.73% | 4 | 68 |
| 36.50 | -14.45 | -28.36% | 45 | 383 | 960.00 | 155.10 | -48.00 | -23.63% | 2 | 99 |
| 34.45 | -15.92 | -31.61% | 428 | 115 | 970.00 | 136.50 | 0.00 | - | 5 | 12 |
| 32.70 | -7.40 | -18.45% | 437 | 74 | 980.00 | 201.45 | 0.00 | - | 1 | 57 |
| 31.10 | -10.90 | -25.95% | 48 | 65 | 990.00 | 164.70 | -42.00 | -20.32% | 1 | 2 |
| 29.50 | -11.20 | -27.52% | 609 | 1,217 | 1,000.00 | 157.65 | 0.00 | - | 2 | 42 |
| 27.25 | -9.30 | -25.44% | 50 | 127 | 1,010.00 | 190.40 | -17.00 | -8.20% | 2 | 10 |
| 23.20 | -11.40 | -32.95% | 5 | 170 | 1,020.00 | 238.60 | 0.00 | - | 2 | 13 |
| 23.85 | -7.55 | -24.04% | 7 | 28 | 1,030.00 | 276.69 | 0.00 | - | 2 | 4 |
| 22.80 | -8.60 | -27.39% | 46 | 91 | 1,040.00 | 242.73 | 0.00 | - | 1 | 11 |
| 22.00 | -8.10 | -26.91% | 83 | 252 | 1,050.00 | 196.82 | 0.00 | - | 2 | 6 |
| 18.90 | -10.60 | -35.93% | 18 | 44 | 1,060.00 | 203.44 | 0.00 | - | 26 | 15 |
| 18.66 | -9.14 | -32.88% | 16 | 209 | 1,070.00 | 244.30 | 0.00 | - | - | 2 |
| 17.30 | -6.60 | -27.62% | 19 | 41 | 1,080.00 | 216.60 | 0.00 | - | 2 | 8 |
| 16.30 | -9.50 | -36.82% | 1 | 18 | 1,090.00 | - | - | - | - | - |
| 16.50 | -6.86 | -29.37% | 146 | 500 | 1,100.00 | 315.94 | 0.00 | - | 2 | 23 |
| 15.42 | -6.38 | -29.27% | 4 | 40 | 1,110.00 | - | - | - | - | - |
| 13.10 | -6.30 | -32.47% | 1 | 138 | 1,120.00 | 352.80 | 0.00 | - | 2 | 2 |
| 13.64 | -5.46 | -28.59% | 24 | 87 | 1,130.00 | - | - | - | - | - |
| 12.80 | -7.50 | -36.95% | 22 | 178 | 1,140.00 | 306.80 | +55.30 | +21.99% | 2 | 2 |
| 12.80 | -5.80 | -31.18% | 131 | 213 | 1,150.00 | 280.40 | 0.00 | - | - | 1 |
| 13.00 | -4.22 | -24.51% | 3 | 154 | 1,160.00 | 344.70 | 0.00 | - | - | 2 |
| 11.25 | -4.45 | -28.34% | 109 | 123 | 1,170.00 | - | - | - | - | - |
| 10.53 | -4.09 | -27.98% | 3 | 28 | 1,180.00 | - | - | - | - | - |
| 10.30 | -5.18 | -33.46% | 111 | 136 | 1,190.00 | - | - | - | - | - |
| 9.74 | -4.61 | -32.13% | 160 | 566 | 1,200.00 | 362.43 | 0.00 | - | 2 | 31 |
| 10.30 | -3.01 | -22.61% | 3 | 166 | 1,210.00 | - | - | - | - | - |
| 10.91 | 0.00 | - | 8 | 69 | 1,220.00 | 389.40 | 0.00 | - | 2 | 1 |
| 8.24 | -4.76 | -36.62% | 3 | 20 | 1,230.00 | - | - | - | - | - |
| 11.65 | 0.00 | - | 2 | 38 | 1,240.00 | 394.27 | 0.00 | - | 2 | 3 |
| 7.50 | -3.60 | -32.43% | 6 | 70 | 1,250.00 | 374.90 | 0.00 | - | - | 0 |
| 8.44 | -3.36 | -28.47% | 4 | 48 | 1,260.00 | 425.80 | +30.80 | +7.80% | 1 | 1 |
| 10.30 | 0.00 | - | 3 | 12 | 1,270.00 | - | - | - | - | - |
| 6.74 | -3.46 | -33.92% | 3 | 48 | 1,280.00 | 336.20 | 0.00 | - | 3 | 0 |
| 9.00 | -2.10 | -18.92% | 1 | 3 | 1,290.00 | 438.70 | 0.00 | - | 4 | 0 |
| 6.11 | -3.89 | -38.90% | 183 | 494 | 1,300.00 | 445.40 | 0.00 | - | 2 | 0 |
| 10.00 | 0.00 | - | 1 | 7 | 1,310.00 | 456.60 | 0.00 | - | 2 | 0 |
| 6.80 | -1.04 | -13.27% | 1 | 24 | 1,320.00 | 578.24 | 0.00 | - | 1 | 5 |
| 4.90 | -2.90 | -37.18% | 1 | 1 | 1,330.00 | 442.40 | 0.00 | - | - | 0 |
| 4.10 | -3.81 | -48.17% | 1 | 26 | 1,340.00 | 515.00 | 0.00 | - | 1 | 0 |
| 4.70 | -2.95 | -38.56% | 4 | 30 | 1,350.00 | 496.20 | 0.00 | - | 2 | 0 |
| 4.50 | -3.70 | -45.12% | 8 | 161 | 1,360.00 | 460.40 | 0.00 | - | 2 | 0 |
| 4.00 | -2.90 | -42.03% | 2 | 38 | 1,380.00 | - | - | - | - | - |
| 4.00 | -2.52 | -38.65% | 229 | 719 | 1,400.00 | 523.12 | 0.00 | - | 2 | 2 |
© 2024 Yahoo. All rights reserved.