Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
2 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 460.00 | 0.80 | -0.15 | -15.79% | 2 | 25 |
| - | - | - | - | - | 500.00 | 1.30 | -0.70 | -35.00% | 6 | 4 |
| - | - | - | - | - | 510.00 | 1.45 | -0.88 | -37.77% | 2 | 0 |
| - | - | - | - | - | 540.00 | 2.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 550.00 | 2.95 | +1.18 | +66.67% | 7 | 7 |
| - | - | - | - | - | 560.00 | 2.25 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 570.00 | 2.59 | 0.00 | - | 5 | 4 |
| - | - | - | - | - | 580.00 | 2.59 | -0.88 | -25.36% | 2 | 9 |
| - | - | - | - | - | 590.00 | 5.10 | -1.75 | -25.55% | 11 | 12 |
| 238.30 | 0.00 | - | 2 | 2 | 600.00 | 5.80 | +1.85 | +46.84% | 34 | 44 |
| - | - | - | - | - | 610.00 | 6.90 | +2.56 | +58.99% | 24 | 11 |
| - | - | - | - | - | 620.00 | 7.90 | +1.75 | +28.46% | 11 | 13 |
| - | - | - | - | - | 630.00 | 7.80 | +0.80 | +11.43% | 4 | 25 |
| - | - | - | - | - | 640.00 | 10.40 | +1.77 | +20.51% | 19 | 24 |
| 202.90 | +5.30 | +2.68% | 6 | 2 | 650.00 | 11.00 | +4.00 | +57.14% | 33 | 79 |
| - | - | - | - | - | 660.00 | 11.10 | +3.10 | +38.75% | 4 | 14 |
| - | - | - | - | - | 670.00 | 15.70 | +6.10 | +63.54% | 2 | 54 |
| - | - | - | - | - | 680.00 | 18.90 | +8.18 | +76.31% | 23 | 21 |
| - | - | - | - | - | 690.00 | 20.28 | +8.18 | +67.60% | 5 | 20 |
| 237.38 | 0.00 | - | - | 1 | 700.00 | 22.83 | +9.01 | +65.20% | 93 | 138 |
| 216.70 | 0.00 | - | 2 | 1 | 710.00 | 22.10 | +7.60 | +52.41% | 20 | 48 |
| 243.55 | 0.00 | - | - | 1 | 715.00 | 23.10 | +6.77 | +41.46% | 15 | 60 |
| - | - | - | - | - | 720.00 | 24.40 | +4.09 | +20.14% | 31 | 17 |
| - | - | - | - | - | 725.00 | 25.23 | +5.73 | +29.38% | 11 | 12 |
| - | - | - | - | - | 730.00 | 29.49 | +10.24 | +53.19% | 9 | 40 |
| - | - | - | - | - | 735.00 | 28.08 | +2.58 | +10.12% | 3 | 4 |
| 159.05 | 0.00 | - | - | 1 | 740.00 | 35.35 | +13.32 | +60.46% | 6 | 23 |
| - | - | - | - | - | 745.00 | 38.00 | -1.61 | -4.06% | 2 | 8 |
| 128.00 | -12.30 | -8.77% | 3 | 4 | 750.00 | 35.00 | +10.50 | +42.86% | 14 | 48 |
| - | - | - | - | - | 755.00 | 34.87 | -7.78 | -18.24% | 6 | 30 |
| - | - | - | - | - | 760.00 | 36.58 | +8.57 | +30.60% | 7 | 28 |
| 147.50 | 0.00 | - | 3 | 3 | 765.00 | 42.00 | -9.83 | -18.97% | 3 | 6 |
| 144.40 | 0.00 | - | 3 | 3 | 770.00 | 41.00 | +12.00 | +41.38% | 4 | 19 |
| 137.36 | 0.00 | - | - | 2 | 775.00 | 42.52 | +10.24 | +31.72% | 5 | 31 |
| - | - | - | - | - | 780.00 | 44.92 | +10.93 | +32.16% | 10 | 8 |
| 134.82 | +3.79 | +2.89% | 1 | 2 | 785.00 | 46.50 | -13.43 | -22.41% | 2 | 15 |
| - | - | - | - | - | 790.00 | 50.80 | +6.30 | +14.16% | 10 | 37 |
| 92.30 | 0.00 | - | 2 | 1 | 795.00 | 46.38 | -1.02 | -2.15% | 1 | 29 |
| 95.00 | -31.00 | -24.60% | 7 | 17 | 800.00 | 53.00 | +12.70 | +31.51% | 12 | 62 |
| - | - | - | - | - | 805.00 | 40.80 | -8.22 | -16.77% | 1 | 7 |
| 110.00 | -12.90 | -10.50% | 1 | 7 | 810.00 | 57.86 | +8.23 | +16.58% | 3 | 11 |
| 91.85 | +8.32 | +9.96% | 30 | 1 | 815.00 | 44.70 | -24.74 | -35.63% | 6 | 14 |
| 78.00 | -12.40 | -13.72% | 41 | 16 | 820.00 | 62.40 | +2.40 | +4.00% | 9 | 14 |
| 75.00 | -45.79 | -37.91% | 8 | 31 | 825.00 | 74.74 | +24.74 | +49.48% | 6 | 31 |
| 74.00 | -39.73 | -34.93% | 5 | 14 | 830.00 | 70.40 | +18.20 | +34.87% | 3 | 8 |
| 85.00 | -27.80 | -24.65% | 6 | 38 | 835.00 | 75.30 | -2.54 | -3.26% | 9 | 8 |
| 81.92 | -30.58 | -27.18% | 55 | 26 | 840.00 | 72.50 | +15.42 | +27.01% | 21 | 24 |
| 70.30 | -37.10 | -34.54% | 24 | 20 | 845.00 | 76.10 | +6.23 | +8.92% | 6 | 13 |
| 66.16 | -36.84 | -35.77% | 13 | 32 | 850.00 | 86.00 | +24.00 | +38.71% | 6 | 129 |
| 66.70 | -35.80 | -34.93% | 33 | 25 | 855.00 | 74.10 | +4.20 | +6.01% | 3 | 2 |
| 67.00 | -17.65 | -20.85% | 7 | 10 | 860.00 | 65.00 | 0.00 | - | 3 | 14 |
| 71.19 | -19.81 | -21.77% | 7 | 8 | 865.00 | 89.20 | 0.00 | - | 1 | 5 |
| 65.90 | -22.83 | -25.73% | 7 | 30 | 870.00 | 84.00 | +11.90 | +16.50% | 6 | 14 |
| - | - | - | - | - | 875.00 | 79.13 | 0.00 | - | 3 | 5 |
| 67.00 | -22.20 | -24.89% | 8 | 34 | 880.00 | 102.60 | +21.50 | +26.51% | 5 | 12 |
| 75.80 | -11.90 | -13.57% | 5 | 6 | 885.00 | 85.50 | +7.50 | +9.62% | 1 | 3 |
| 66.04 | -19.96 | -23.21% | 3 | 10 | 890.00 | 100.00 | +18.08 | +22.07% | 10 | 22 |
| 57.50 | +6.66 | +13.10% | 1 | 3 | 895.00 | 106.78 | +4.33 | +4.23% | 1 | 10 |
| 48.43 | -32.67 | -40.28% | 34 | 108 | 900.00 | 117.50 | +28.80 | +32.47% | 4 | 43 |
| 62.50 | 0.00 | - | 3 | 5 | 905.00 | 94.27 | +23.68 | +33.55% | 2 | 3 |
| 55.25 | -19.72 | -26.30% | 7 | 9 | 910.00 | 120.35 | 0.00 | - | 4 | 8 |
| 56.13 | 0.00 | - | 3 | 4 | 915.00 | 76.15 | 0.00 | - | - | 3 |
| 51.45 | -20.35 | -28.34% | 7 | 26 | 920.00 | 99.50 | -38.50 | -27.90% | 3 | 37 |
| 51.05 | +8.68 | +20.49% | 2 | 7 | 925.00 | 144.90 | 0.00 | - | 3 | 11 |
| 41.67 | -23.33 | -35.89% | 3 | 21 | 930.00 | 133.95 | 0.00 | - | 9 | 11 |
| 44.65 | -18.31 | -29.08% | 7 | 15 | 935.00 | 123.60 | 0.00 | - | 5 | 7 |
| 45.70 | -19.04 | -29.41% | 3 | 28 | 940.00 | 121.58 | 0.00 | - | 2 | 4 |
| 49.00 | +12.05 | +32.61% | 1 | 7 | 945.00 | - | - | - | - | - |
| 36.59 | -24.91 | -40.50% | 24 | 38 | 950.00 | 118.99 | -24.76 | -17.22% | 3 | 8 |
| - | - | - | - | - | 955.00 | 124.00 | 0.00 | - | 1 | 1 |
| 47.20 | -8.62 | -15.44% | 1 | 29 | 960.00 | - | - | - | - | - |
| 43.44 | 0.00 | - | 1 | 2 | 965.00 | 91.55 | 0.00 | - | - | 1 |
| 35.80 | -21.70 | -37.74% | 2 | 9 | 970.00 | - | - | - | - | - |
| 35.20 | 0.00 | - | 1 | 30 | 975.00 | 170.00 | 0.00 | - | 1 | 1 |
| 31.10 | -18.34 | -37.10% | 6 | 25 | 980.00 | 185.69 | 0.00 | - | 1 | 2 |
| 50.83 | 0.00 | - | 5 | 12 | 985.00 | - | - | - | - | - |
| 30.20 | +1.03 | +3.53% | 1 | 4 | 990.00 | 180.60 | 0.00 | - | 5 | 15 |
| 37.08 | -4.92 | -11.71% | 1 | 11 | 995.00 | 186.61 | 0.00 | - | 1 | 2 |
| 26.80 | -20.70 | -43.58% | 73 | 187 | 1,000.00 | 194.80 | 0.00 | - | 2 | 7 |
| 26.00 | -19.90 | -43.36% | 3 | 27 | 1,010.00 | 173.70 | 0.00 | - | 1 | 1 |
| 27.00 | +2.57 | +10.52% | 3 | 16 | 1,020.00 | - | - | - | - | - |
| 23.50 | -14.87 | -38.75% | 1 | 5 | 1,030.00 | 171.05 | 0.00 | - | - | 4 |
| 36.50 | -3.50 | -8.75% | 1 | 4 | 1,040.00 | 167.05 | 0.00 | - | - | 0 |
| 21.20 | -14.80 | -41.11% | 49 | 96 | 1,050.00 | - | - | - | - | - |
| 21.30 | -8.60 | -28.76% | 2 | 17 | 1,060.00 | - | - | - | - | - |
| 17.40 | 0.00 | - | 3 | 15 | 1,080.00 | 234.94 | 0.00 | - | 10 | 3 |
| 23.10 | 0.00 | - | 2 | 2 | 1,090.00 | - | - | - | - | - |
| 16.00 | -10.90 | -40.52% | 43 | 80 | 1,100.00 | - | - | - | - | - |
| 17.40 | -1.60 | -8.42% | 6 | 4 | 1,110.00 | 226.11 | 0.00 | - | - | 3 |
| 16.50 | -1.93 | -10.47% | 6 | 5 | 1,120.00 | - | - | - | - | - |
| 14.30 | -7.77 | -35.21% | 4 | 11 | 1,140.00 | - | - | - | - | - |
| 20.00 | +5.50 | +37.93% | 3 | 4 | 1,160.00 | - | - | - | - | - |
| 11.31 | 0.00 | - | 2 | 16 | 1,180.00 | - | - | - | - | - |
| 10.50 | -6.60 | -38.60% | 32 | 95 | 1,200.00 | - | - | - | - | - |
| 9.70 | -6.15 | -38.80% | 5 | 24 | 1,220.00 | - | - | - | - | - |
| 10.27 | -2.23 | -17.84% | 2 | 18 | 1,240.00 | - | - | - | - | - |
| 9.90 | -0.52 | -4.99% | 1 | 3 | 1,260.00 | - | - | - | - | - |
| 7.90 | +0.66 | +9.12% | 1 | 10 | 1,280.00 | - | - | - | - | - |
| 7.80 | -3.64 | -31.82% | 6 | 19 | 1,300.00 | - | - | - | - | - |
| 8.50 | -2.00 | -19.05% | 2 | 10 | 1,320.00 | - | - | - | - | - |
| 6.75 | -2.50 | -27.03% | 1 | 7 | 1,340.00 | - | - | - | - | - |
| 9.70 | 0.00 | - | 3 | 11 | 1,360.00 | - | - | - | - | - |
| 5.70 | 0.00 | - | 9 | 45 | 1,380.00 | - | - | - | - | - |
| 5.59 | -2.91 | -34.24% | 2 | 18 | 1,400.00 | - | - | - | - | - |
| 4.70 | 0.00 | - | 1 | 2 | 1,460.00 | - | - | - | - | - |
| 4.60 | -1.90 | -29.23% | 2 | 11 | 1,500.00 | - | - | - | - | - |
| 4.35 | -1.75 | -28.69% | 1 | 11 | 1,520.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.