UK markets close in 21 minutes

Super Micro Computer, Inc. (SMCI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
856.28-34.08 (-3.83%)
As of 11:09AM EDT. Market open.
In the money
Show:ListStraddle
Calls
15 November 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
611.990.00-183350.003.860.00-1413
-----360.006.200.00-1152
-----370.006.010.00-510
-----380.005.00-1.20-19.35%15
-----390.007.870.00-531
543.650.00-219400.008.300.00-1075
-----410.006.80-0.90-11.69%23
451.900.00-41420.007.900.00-1718
-----430.008.800.00-145
393.800.00-15450.0010.40+0.70+7.22%4360
453.260.00-174460.0011.650.00-1150
465.300.00-11470.0014.610.00-147
390.000.00-112480.0013.810.00-1144
387.100.00-211490.0015.200.00-989
352.580.00-218500.0015.20-0.06-0.39%1298
-----520.0018.550.00-1174
346.700.00-109540.0020.95-0.30-1.41%1140
331.000.00-47560.0028.800.00-1159
318.200.00-49580.0031.00-2.00-6.06%3196
312.000.00-419600.0034.80-0.30-0.85%3431
334.890.00-13620.0043.00-11.70-21.39%5401
269.350.00-18640.0045.000.00-1218
262.000.00-85660.0056.400.00-1099
247.100.00-1420680.0059.000.00-4271
240.400.00-230700.0066.30-1.82-2.67%11302
228.500.00-418720.0077.270.00-3200
217.000.00-88740.0084.580.00-3320
223.000.00-152760.0091.000.00-3212
233.500.00-117780.00104.78+1.17+1.13%1222
207.00+4.00+1.97%3216800.00114.78+6.78+6.28%1272
162.000.00-102171820.00117.52-3.20-2.65%5115
188.00-3.81-1.99%5104840.00148.200.00-10132
174.80-11.00-5.92%137860.00141.600.00-7200
179.000.00-1365880.00173.000.00-254
165.00-5.80-3.40%2256900.00163.600.00-9200
158.80+32.10+25.34%196920.00176.00-26.30-13.00%2150
155.66+8.91+6.07%2109940.00217.250.00-273
140.30+13.69+10.81%4289960.00203.300.00-283
110.650.00-1145980.00241.600.00-1390
131.330.00-94111,000.00264.410.00-92116
97.800.00-21051,020.00240.300.00-935
95.950.00-1461,030.00279.300.00-23
122.64+19.44+18.84%2381,040.00250.940.00-13
100.800.00-10771,050.00259.900.00-29
90.350.00-1171,060.00234.000.00-44
148.300.00-2161,070.00325.950.00-15
104.00+19.65+23.30%1241,080.00291.450.00-415
110.000.00-141,090.00279.100.00-114
103.45-1.55-1.48%10991,100.00304.900.00-12
99.800.00-2271,110.00299.100.00-47
74.000.00-1291,120.00324.500.00-14
153.000.00-2131,130.00317.200.00-12
81.980.00-1311,140.00344.000.00-16
71.300.00-18311,150.00361.400.00-16
70.500.00-2161,160.00331.900.00-53
68.900.00-2101,170.00338.600.00-31
66.700.00-14131,180.00422.980.00-14
92.380.00-451,190.00327.300.00-20
84.300.00-81851,200.00403.490.00-23
96.000.00-251,210.00343.800.00-22
70.450.00-2141,220.00393.100.00-22
68.800.00-1191,230.00400.400.00-11
70.680.00-481,240.00392.700.00-31
131.400.00-50601,250.00376.700.00-1415
53.500.00-6141,260.00-----
63.500.00-4161,270.00362.400.00-11
125.800.00-1261,280.00450.000.00-21
63.850.00-5251,290.00436.000.00-10
64.000.00-4711,300.00444.000.00-16
47.400.00-2151,320.00614.450.00-10
45.900.00-281,340.00467.000.00-22
59.100.00-1181,360.00-----
53.200.00-21391,380.00489.000.00-22
45.000.00-1361,400.00585.200.00-11
37.500.00-5111,420.00-----
36.400.00-3271,440.00555.500.00--1
40.730.00-1231,460.00604.380.00-170
46.00+8.00+21.05%4371,480.00-----
45.60+4.50+10.95%12611,500.00-----
39.840.00-4251,520.00655.000.00-8869
28.900.00-4451,540.00-----
28.700.00-14181,560.00-----
26.600.00-22351,580.00680.700.00--1
37.250.00-12701,600.00699.000.00--1
24.700.00-44711,620.00781.530.00-11
23.700.00-2241,640.00-----
23.200.00-2131,660.00-----
22.600.00-481,680.00-----
20.900.00-7451,700.00-----
20.500.00-30201,720.00-----
19.700.00-5121,740.00909.800.00--1
27.500.00-1441,760.00914.000.00-11
23.00-3.00-11.54%331,2321,780.00874.720.00-23