Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 565.00 | 0.00 | - | 1 | 2 | 145.00 | 0.25 | +0.04 | +19.05% | 10 | 150 |
| 151.57 | 0.00 | - | 1 | 1 | 150.00 | 0.27 | +0.07 | +35.00% | 11 | 32 |
| 979.10 | 0.00 | - | - | 1 | 155.00 | 0.30 | 0.00 | - | 1 | 10 |
| 629.80 | 0.00 | - | 1 | 3 | 160.00 | 0.10 | 0.00 | - | 1 | 16 |
| 303.40 | 0.00 | - | - | 1 | 165.00 | 0.15 | 0.00 | - | 15 | 76 |
| 164.60 | 0.00 | - | - | 1 | 170.00 | 0.30 | +0.06 | +25.00% | 3 | 44 |
| 740.29 | 0.00 | - | 2 | 2 | 175.00 | 0.28 | 0.00 | - | 1 | 46 |
| 152.00 | 0.00 | - | 1 | 1 | 180.00 | 0.44 | +0.13 | +41.94% | 1 | 210 |
| - | - | - | - | - | 185.00 | 2.00 | 0.00 | - | 1 | 2 |
| 135.00 | 0.00 | - | 1 | 2 | 190.00 | 0.34 | -0.24 | -41.38% | 2 | 8 |
| 303.69 | 0.00 | - | 1 | 3 | 195.00 | 0.25 | -0.05 | -16.67% | 10 | 96 |
| 586.00 | 0.00 | - | 1 | 3 | 200.00 | 0.50 | +0.15 | +42.86% | 13 | 258 |
| 585.34 | 0.00 | - | 1 | 4 | 210.00 | 0.61 | +0.32 | +110.34% | 2 | 187 |
| 607.30 | 0.00 | - | 1 | 2 | 220.00 | 0.54 | -0.02 | -3.57% | 1 | 261 |
| - | - | - | - | - | 230.00 | 0.65 | +0.05 | +8.33% | 3 | 511 |
| 582.00 | 0.00 | - | 1 | 4 | 240.00 | 0.60 | 0.00 | - | 7 | 116 |
| 686.31 | 0.00 | - | 1 | 1 | 250.00 | 0.79 | -0.01 | -1.25% | 361 | 3,503 |
| 592.50 | 0.00 | - | 1 | 2 | 260.00 | 1.10 | +0.10 | +10.00% | 2 | 137 |
| 504.79 | 0.00 | - | 1 | 5 | 270.00 | 0.80 | 0.00 | - | 1 | 49 |
| 871.00 | 0.00 | - | 2 | 4 | 280.00 | 1.13 | +0.03 | +2.73% | 1 | 96 |
| 832.41 | 0.00 | - | 1 | 10 | 290.00 | 1.15 | 0.00 | - | 1 | 50 |
| 535.69 | 0.00 | - | 1 | 17 | 300.00 | 1.50 | 0.00 | - | 1 | 416 |
| 530.46 | 0.00 | - | 1 | 16 | 310.00 | 1.55 | 0.00 | - | 1 | 80 |
| 612.50 | 0.00 | - | 5 | 25 | 320.00 | 1.75 | 0.00 | - | 1 | 47 |
| 608.45 | 0.00 | - | 2 | 16 | 330.00 | 2.16 | +0.21 | +10.77% | 1 | 101 |
| 467.00 | 0.00 | - | 1 | 25 | 340.00 | 1.95 | 0.00 | - | 4 | 54 |
| 564.98 | 0.00 | - | 1 | 43 | 350.00 | 2.45 | +0.27 | +12.39% | 8 | 227 |
| 636.75 | 0.00 | - | 2 | 13 | 360.00 | 2.90 | +0.70 | +31.82% | 1 | 108 |
| 452.20 | 0.00 | - | 2 | 43 | 370.00 | 2.85 | 0.00 | - | 1 | 27 |
| 765.00 | 0.00 | - | 1 | 4 | 380.00 | 2.40 | 0.00 | - | 1 | 44 |
| 394.95 | 0.00 | - | 16 | 28 | 390.00 | 3.20 | 0.00 | - | 5 | 44 |
| 372.53 | -132.55 | -26.24% | 1 | 54 | 400.00 | 4.00 | +0.70 | +21.21% | 63 | 395 |
| 313.93 | 0.00 | - | 1 | 0 | 410.00 | 2.77 | 0.00 | - | 1 | 181 |
| 408.00 | 0.00 | - | 1 | 7 | 420.00 | 4.43 | +0.48 | +12.15% | 1 | 34 |
| 642.84 | 0.00 | - | 1 | 12 | 430.00 | 3.90 | 0.00 | - | 1 | 74 |
| 480.00 | 0.00 | - | 2 | 16 | 440.00 | 5.45 | 0.00 | - | 1 | 82 |
| 302.28 | 0.00 | - | 20 | 0 | 450.00 | 7.47 | +1.87 | +33.39% | 11 | 564 |
| 448.85 | 0.00 | - | 2 | 30 | 460.00 | 8.50 | +2.03 | +31.38% | 1 | 132 |
| 585.65 | 0.00 | - | 1 | 13 | 470.00 | 9.40 | +2.15 | +29.66% | 7 | 314 |
| 289.70 | 0.00 | - | 1 | 37 | 480.00 | 10.30 | +2.30 | +28.75% | 96 | 394 |
| 402.50 | 0.00 | - | 3 | 41 | 490.00 | 11.80 | +4.34 | +58.18% | 2 | 77 |
| 283.64 | -69.46 | -19.67% | 7 | 58 | 500.00 | 12.20 | +2.40 | +24.49% | 24 | 521 |
| 396.50 | 0.00 | - | 2 | 19 | 510.00 | 14.80 | +7.30 | +97.33% | 1 | 115 |
| 521.00 | 0.00 | - | 1 | 45 | 520.00 | 15.55 | +5.55 | +55.50% | 1 | 151 |
| 270.62 | 0.00 | - | 3 | 16 | 530.00 | 15.05 | +2.04 | +15.68% | 1 | 125 |
| 296.93 | 0.00 | - | 2 | 7 | 540.00 | 10.44 | 0.00 | - | 13 | 135 |
| 275.55 | 0.00 | - | 1 | 47 | 550.00 | 18.98 | +3.93 | +26.11% | 13 | 316 |
| 279.20 | 0.00 | - | 1 | 26 | 560.00 | 21.23 | +3.73 | +21.31% | 38 | 225 |
| 295.50 | 0.00 | - | 1 | 15 | 570.00 | 23.13 | +3.33 | +16.82% | 37 | 105 |
| 353.75 | 0.00 | - | 2 | 24 | 580.00 | 18.95 | 0.00 | - | 2 | 257 |
| 270.10 | 0.00 | - | 6 | 22 | 590.00 | 30.05 | +6.60 | +28.14% | 2 | 180 |
| 204.53 | -67.06 | -24.69% | 1 | 105 | 600.00 | 30.25 | +5.45 | +21.98% | 178 | 675 |
| 302.55 | 0.00 | - | 1 | 19 | 610.00 | 35.30 | +10.66 | +43.26% | 6 | 736 |
| 265.00 | 0.00 | - | 1 | 22 | 620.00 | 38.18 | +8.98 | +30.75% | 6 | 186 |
| 308.90 | 0.00 | - | 1 | 21 | 630.00 | 43.76 | +11.94 | +37.52% | 56 | 75 |
| 265.09 | 0.00 | - | 1 | 12 | 640.00 | 44.53 | +12.82 | +40.43% | 7 | 133 |
| 173.48 | -159.39 | -47.88% | 5 | 30 | 650.00 | 46.90 | +10.21 | +27.83% | 8 | 313 |
| 218.30 | 0.00 | - | 1 | 15 | 660.00 | 51.42 | +11.90 | +30.11% | 12 | 214 |
| 175.84 | -27.09 | -13.35% | 6 | 21 | 670.00 | 53.53 | +12.63 | +30.88% | 24 | 95 |
| 240.00 | 0.00 | - | 1 | 24 | 680.00 | 57.73 | +9.79 | +20.42% | 5 | 147 |
| 263.80 | 0.00 | - | 10 | 20 | 690.00 | 63.00 | +24.40 | +63.21% | 1 | 333 |
| 142.74 | -57.26 | -28.63% | 9 | 219 | 700.00 | 65.20 | +11.31 | +20.99% | 98 | 609 |
| 239.90 | 0.00 | - | 2 | 44 | 710.00 | 70.42 | +16.67 | +31.01% | 3 | 205 |
| 179.68 | 0.00 | - | 1 | 55 | 720.00 | 75.14 | +17.49 | +30.34% | 9 | 181 |
| 265.87 | 0.00 | - | 1 | 32 | 730.00 | 79.64 | +13.34 | +20.12% | 7 | 336 |
| 127.30 | -35.30 | -21.71% | 3 | 32 | 740.00 | 84.61 | +13.86 | +19.59% | 9 | 187 |
| 130.20 | -31.05 | -19.26% | 34 | 141 | 750.00 | 92.23 | +17.88 | +24.05% | 31 | 368 |
| 125.40 | -23.00 | -15.50% | 10 | 121 | 760.00 | 97.52 | +23.50 | +31.75% | 43 | 88 |
| 120.40 | -28.10 | -18.92% | 26 | 87 | 770.00 | 98.71 | +16.31 | +19.79% | 65 | 95 |
| 115.00 | -70.15 | -37.89% | 60 | 44 | 780.00 | 105.15 | +19.35 | +22.55% | 38 | 198 |
| 109.58 | -31.76 | -22.47% | 15 | 92 | 790.00 | 113.90 | +20.20 | +21.56% | 112 | 550 |
| 107.09 | -34.40 | -24.31% | 117 | 207 | 800.00 | 118.32 | +22.28 | +23.20% | 33 | 541 |
| 97.50 | -30.50 | -23.83% | 17 | 50 | 810.00 | 128.00 | +25.32 | +24.66% | 35 | 161 |
| 94.00 | -31.30 | -24.98% | 15 | 54 | 820.00 | 131.20 | +30.20 | +29.90% | 29 | 339 |
| 94.34 | -35.01 | -27.07% | 7 | 81 | 830.00 | 141.95 | +29.25 | +25.95% | 2 | 52 |
| 91.26 | -23.88 | -20.74% | 20 | 111 | 840.00 | 136.58 | +16.17 | +13.43% | 16 | 52 |
| 86.81 | -24.19 | -21.79% | 33 | 184 | 850.00 | 152.90 | +35.55 | +30.29% | 4 | 292 |
| 78.00 | -36.65 | -31.97% | 12 | 50 | 860.00 | 158.70 | +24.30 | +18.08% | 15 | 71 |
| 76.00 | -26.10 | -25.56% | 9 | 107 | 870.00 | 162.05 | +24.55 | +17.85% | 1 | 121 |
| 73.10 | -32.90 | -31.04% | 12 | 125 | 880.00 | 172.60 | +28.80 | +20.03% | 13 | 89 |
| 70.33 | -32.30 | -31.47% | 19 | 415 | 890.00 | 181.30 | +39.30 | +27.68% | 1 | 73 |
| 70.71 | -22.89 | -24.46% | 220 | 745 | 900.00 | 191.28 | +31.48 | +19.70% | 20 | 296 |
| 65.37 | -28.43 | -30.31% | 7 | 155 | 910.00 | 198.80 | +43.20 | +27.76% | 1 | 73 |
| 62.75 | -29.37 | -31.88% | 16 | 232 | 920.00 | 198.30 | +36.10 | +22.26% | 2 | 183 |
| 62.00 | -19.20 | -23.65% | 23 | 122 | 930.00 | 171.00 | 0.00 | - | 2 | 46 |
| 60.85 | -24.75 | -28.91% | 23 | 74 | 940.00 | 218.60 | +34.35 | +18.64% | 2 | 32 |
| 55.69 | -17.41 | -23.82% | 66 | 306 | 950.00 | 225.31 | +59.61 | +35.97% | 1 | 118 |
| 53.59 | -24.51 | -31.38% | 36 | 289 | 960.00 | 140.96 | 0.00 | - | 1 | 62 |
| 57.00 | -20.00 | -25.97% | 4 | 180 | 970.00 | 168.74 | 0.00 | - | 1 | 48 |
| 48.90 | -26.10 | -34.80% | 4 | 56 | 980.00 | 202.30 | 0.00 | - | 1 | 98 |
| 47.40 | -16.50 | -25.82% | 7 | 95 | 990.00 | 254.00 | +68.30 | +36.78% | 4 | 60 |
| 47.50 | -16.32 | -25.57% | 43 | 291 | 1,000.00 | 220.10 | 0.00 | - | 38 | 86 |
| 45.50 | -20.55 | -31.11% | 6 | 19 | 1,010.00 | 197.50 | 0.00 | - | 3 | 24 |
| 41.50 | -23.00 | -35.66% | 4 | 28 | 1,020.00 | 201.53 | 0.00 | - | 4 | 34 |
| 40.20 | -40.10 | -49.94% | 4 | 48 | 1,030.00 | 285.75 | +61.15 | +27.23% | 1 | 19 |
| 39.00 | -21.56 | -35.60% | 3 | 65 | 1,040.00 | 214.72 | 0.00 | - | 8 | 119 |
| 39.50 | -13.14 | -24.96% | 11 | 47 | 1,050.00 | 227.14 | 0.00 | - | 2 | 40 |
| 35.41 | -19.59 | -35.62% | 4 | 34 | 1,060.00 | 219.80 | 0.00 | - | 2 | 7 |
| 32.70 | -16.30 | -33.27% | 10 | 78 | 1,070.00 | 213.90 | 0.00 | - | 2 | 53 |
| 32.30 | -15.70 | -32.71% | 1 | 34 | 1,080.00 | 231.30 | 0.00 | - | 4 | 17 |
| 32.00 | -17.93 | -35.91% | 1 | 28 | 1,090.00 | 291.50 | 0.00 | - | 4 | 7 |
| 31.50 | -11.60 | -26.91% | 73 | 183 | 1,100.00 | 240.00 | 0.00 | - | 44 | 13 |
| 30.60 | -15.40 | -33.48% | 8 | 81 | 1,110.00 | 271.40 | 0.00 | - | 1 | 12 |
| 27.04 | -29.99 | -52.59% | 2 | 39 | 1,120.00 | 316.00 | 0.00 | - | 4 | 12 |
| 55.60 | 0.00 | - | 1 | 24 | 1,130.00 | 439.00 | 0.00 | - | 1 | 15 |
| 24.50 | -13.60 | -35.70% | 1 | 27 | 1,140.00 | 293.00 | 0.00 | - | 6 | 6 |
| 24.82 | -14.10 | -36.23% | 4 | 79 | 1,150.00 | 305.55 | 0.00 | - | 4 | 16 |
| 23.80 | -25.00 | -51.23% | 2 | 44 | 1,160.00 | 333.21 | 0.00 | - | 1 | 19 |
| 22.25 | -11.95 | -34.94% | 1 | 28 | 1,170.00 | 472.40 | 0.00 | - | 1 | 6 |
| 22.50 | -10.70 | -32.23% | 2 | 55 | 1,180.00 | 473.25 | 0.00 | - | 1 | 4 |
| 21.00 | -24.00 | -53.33% | 5 | 24 | 1,190.00 | 435.33 | 0.00 | - | 2 | 2 |
| 21.13 | -9.42 | -30.83% | 102 | 478 | 1,200.00 | 441.10 | +137.10 | +45.10% | 4 | 207 |
| 18.95 | -13.05 | -40.78% | 5 | 76 | 1,210.00 | 452.73 | 0.00 | - | 2 | 3 |
| 19.50 | -8.70 | -30.85% | 3 | 54 | 1,220.00 | 340.10 | 0.00 | - | 2 | 21 |
| 44.80 | 0.00 | - | 2 | 36 | 1,230.00 | 360.90 | 0.00 | - | 3 | 5 |
| 30.28 | 0.00 | - | 1 | 8 | 1,240.00 | 326.40 | 0.00 | - | 1 | 7 |
| 16.36 | -8.54 | -34.30% | 5 | 63 | 1,250.00 | 358.00 | 0.00 | - | 1 | 6 |
| 17.90 | -11.29 | -38.68% | 2 | 207 | 1,260.00 | 390.00 | 0.00 | - | 2 | 8 |
| 15.60 | -7.20 | -31.58% | 8 | 10 | 1,270.00 | 511.40 | 0.00 | - | 3 | 7 |
| 15.20 | -16.48 | -52.02% | 1 | 100 | 1,280.00 | 383.90 | 0.00 | - | 3 | 9 |
| 29.05 | 0.00 | - | 6 | 38 | 1,290.00 | 385.10 | 0.00 | - | 1 | 6 |
| 13.63 | -7.08 | -34.19% | 6 | 184 | 1,300.00 | 477.40 | 0.00 | - | 2 | 13 |
| 23.38 | 0.00 | - | 3 | 54 | 1,310.00 | 503.00 | 0.00 | - | 4 | 8 |
| 19.46 | 0.00 | - | 1 | 57 | 1,320.00 | 437.09 | 0.00 | - | 4 | 16 |
| 11.90 | -8.80 | -42.51% | 2 | 41 | 1,340.00 | 537.10 | +19.10 | +3.69% | 1 | 5 |
| 10.80 | -7.48 | -40.92% | 4 | 149 | 1,360.00 | 602.90 | 0.00 | - | 2 | 11 |
| 10.20 | -8.70 | -46.03% | 2 | 19 | 1,380.00 | 455.00 | 0.00 | - | 1 | 5 |
| 9.50 | -6.11 | -39.14% | 24 | 149 | 1,400.00 | 708.70 | 0.00 | - | 1 | 0 |
| 8.67 | -14.38 | -62.39% | 10 | 26 | 1,420.00 | 696.80 | 0.00 | - | - | 6 |
| 8.60 | -4.30 | -33.33% | 1 | 19 | 1,440.00 | 679.71 | 0.00 | - | 1 | 6 |
| 32.30 | 0.00 | - | 1 | 17 | 1,460.00 | 492.70 | 0.00 | - | 1 | 8 |
| 19.45 | 0.00 | - | 300 | 411 | 1,480.00 | 764.50 | 0.00 | - | 2 | 10 |
| 7.00 | -5.52 | -44.09% | 25 | 705 | 1,500.00 | 625.00 | 0.00 | - | 2 | 54 |
| 6.10 | -9.40 | -60.65% | 4 | 46 | 1,520.00 | 803.00 | 0.00 | - | - | 26 |
| 5.97 | -4.03 | -40.30% | 2 | 32 | 1,540.00 | 825.80 | 0.00 | - | - | 38 |
| 5.30 | -4.25 | -44.50% | 3 | 84 | 1,560.00 | 845.80 | 0.00 | - | - | 52 |
| 5.17 | -4.83 | -48.30% | 2 | 35 | 1,580.00 | 646.00 | 0.00 | - | 1 | 40 |
| 5.00 | -5.00 | -50.00% | 8 | 299 | 1,600.00 | 751.25 | 0.00 | - | 1 | 44 |
| 7.10 | -4.23 | -37.33% | 1 | 337 | 1,610.00 | - | - | - | - | - |
| 6.69 | -1.65 | -19.78% | 1 | 100 | 1,620.00 | - | - | - | - | - |
| 4.38 | -3.52 | -44.56% | 4 | 68 | 1,630.00 | - | - | - | - | - |
| 11.20 | 0.00 | - | 1 | 25 | 1,640.00 | - | - | - | - | - |
| 12.90 | 0.00 | - | 1 | 10 | 1,650.00 | - | - | - | - | - |
| 5.84 | -1.46 | -20.00% | 1 | 2 | 1,660.00 | - | - | - | - | - |
| 3.90 | -4.00 | -50.63% | 3 | 14 | 1,670.00 | - | - | - | - | - |
| 7.20 | 0.00 | - | 1 | 29 | 1,680.00 | 730.10 | 0.00 | - | - | 1 |
| 5.47 | 0.00 | - | 23 | 92 | 1,690.00 | - | - | - | - | - |
| 3.70 | -2.93 | -44.19% | 15 | 229 | 1,700.00 | - | - | - | - | - |
| 6.41 | 0.00 | - | 1 | 5 | 1,710.00 | - | - | - | - | - |
| 9.76 | 0.00 | - | 1 | 14 | 1,720.00 | - | - | - | - | - |
| 4.20 | 0.00 | - | 2 | 2 | 1,730.00 | - | - | - | - | - |
| 13.13 | 0.00 | - | 1 | 19 | 1,740.00 | - | - | - | - | - |
| 8.15 | 0.00 | - | 2 | 26 | 1,750.00 | 981.90 | 0.00 | - | 53 | 0 |
| 11.20 | 0.00 | - | 1 | 5 | 1,760.00 | - | - | - | - | - |
| 7.66 | 0.00 | - | 3 | 20 | 1,770.00 | 801.00 | 0.00 | - | - | 0 |
| 8.00 | 0.00 | - | 1 | 3 | 1,780.00 | - | - | - | - | - |
| 6.00 | 0.00 | - | 2 | 5 | 1,790.00 | 916.10 | 0.00 | - | 1 | 0 |
| 2.65 | -2.35 | -47.00% | 25 | 72 | 1,800.00 | 918.62 | 0.00 | - | 1 | 0 |
| 2.51 | -1.85 | -42.43% | 5 | 23 | 1,810.00 | 986.00 | 0.00 | - | 1 | 0 |
| 2.38 | -1.87 | -44.00% | 1 | 21 | 1,820.00 | 928.75 | 0.00 | - | 1 | 0 |
| 2.78 | -1.38 | -33.17% | 5 | 46 | 1,830.00 | 939.13 | 0.00 | - | 1 | 0 |
| 2.30 | -1.67 | -42.07% | 182 | 453 | 1,840.00 | 879.80 | 0.00 | - | 4 | 0 |
© 2024 Yahoo. All rights reserved.