UK markets open in 5 hours 7 minutes

Super Micro Computer, Inc. (SMCI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
844.54-26.56 (-3.05%)
At close: 04:00PM EDT
842.12 -2.42 (-0.29%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
15 November 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
503.480.00-184350.005.35+0.41+8.30%1423
-----360.005.90+0.90+18.00%1161
-----370.006.010.00-510
-----380.0010.000.00-14
-----390.009.100.00-130
486.270.00-320400.009.20+2.70+41.54%465
-----410.0014.200.00-13
415.400.00-21420.009.200.00-222
-----430.0010.600.00-342
418.28-30.22-6.74%13450.0014.90+2.80+23.14%30341
453.260.00-174460.0013.500.00-29146
-----470.0017.60+3.30+23.08%148
347.370.00-1011480.0018.10+2.60+16.77%2138
340.020.00--10490.0017.650.00-265
381.000.00-315500.0021.00+2.57+13.94%3283
-----520.0026.39+0.89+3.49%1169
277.000.00-13540.0026.600.00-21137
362.100.00-22560.0035.200.00-16155
347.050.00-23580.0039.50-6.70-14.50%3191
333.950.00-113600.0046.15+7.15+18.33%53571
334.890.00-13620.0052.93+7.23+15.82%1409
253.600.00-25640.0050.310.00-22224
204.940.00-18660.0065.69+7.39+12.68%494
230.500.00-213680.0074.40+7.50+11.21%3181
255.400.00-724700.0081.00+8.83+12.24%23289
257.000.00-222720.0091.60+9.60+11.71%2194
222.30+27.30+14.00%18740.00100.88+10.38+11.47%3310
223.15-10.45-4.47%154760.00102.55+3.37+3.40%2187
223.550.00-517780.00117.00+10.44+9.80%4208
184.50-23.50-11.30%10218800.00128.49+10.89+9.26%5242
191.900.00-1276820.00141.13+14.48+11.43%178
173.50-21.00-10.80%17851840.00150.90+10.95+7.82%41105
163.85-22.15-11.91%2428860.00164.50+17.50+11.90%5136
160.09-16.91-9.55%462880.00173.20+13.95+8.76%436
150.00-15.30-9.26%19139900.00177.55+8.13+4.80%2110
162.600.00-1143920.00215.700.00-19147
145.200.00-686940.00241.200.00-175
131.500.00-4126960.00206.950.00-472
121.22-19.78-14.03%2144980.00258.940.00-183
115.60-17.40-13.08%113491,000.00248.55+13.85+5.90%185
114.00+21.90+23.78%1971,020.00244.400.00-936
122.330.00-5241,030.00279.300.00-23
110.400.00-4371,040.00273.200.00-23
119.000.00-3761,050.00278.160.00-110
104.600.00-1171,060.00281.200.00-44
69.500.00-2171,070.00325.950.00-15
107.140.00-1241,080.00291.450.00-415
100.400.00-141,090.00279.100.00-114
93.10-6.63-6.65%3921,100.00304.900.00-12
86.13+26.03+43.31%1241,110.00413.900.00-77
90.50+18.47+25.64%1311,120.00324.500.00-14
59.100.00-5111,130.00317.200.00-12
57.000.00-2301,140.00345.340.00-11
80.00-0.10-0.12%1261,150.00361.40+30.70+9.28%15
51.550.00-1101,160.00331.900.00-53
86.600.00-16101,170.00338.600.00-31
53.020.00-1141,180.00422.980.00-14
52.660.00-121,190.00327.300.00-20
71.57-15.43-17.74%87711,200.00403.490.00-23
69.39-10.83-13.50%251,210.00343.800.00-22
47.000.00-9161,220.00393.100.00-22
74.800.00-8181,230.00400.400.00-11
66.00-6.70-9.22%481,240.00392.700.00-31
75.600.00-4191,250.00376.700.00-1415
65.00-2.40-3.56%1151,260.00-----
72.100.00-10151,270.00362.400.00-11
41.300.00-1271,280.00450.000.00-21
63.85-3.75-5.55%5251,290.00436.000.00-10
64.200.00-15511,300.00444.000.00-16
61.500.00-2141,320.00614.450.00-10
32.900.00-281,340.00467.000.00-22
49.50+0.90+1.85%3171,360.00-----
56.000.00-11371,380.00489.000.00-22
51.610.00-5341,400.00585.200.00-11
32.800.00-1141,420.00-----
26.090.00-3261,440.00555.500.00--1
40.50+14.28+54.46%4211,460.00604.380.00-170
38.90-9.70-19.96%241,480.00-----
47.400.00-172681,500.00-----
39.000.00-9171,520.00655.000.00-8869
33.00+2.00+6.45%101,540.00-----
46.800.00-221,560.00-----
32.200.00-2171,580.00680.700.00--1
22.000.00-1511,600.00699.000.00--1
28.90+10.63+58.18%261,620.00781.530.00-11
27.80-16.20-36.82%2161,640.00-----
14.600.00-1101,660.00-----
25.80-8.70-25.22%471,680.00-----
24.60+9.57+63.67%22261,700.00-----
25.59+10.59+70.60%7141,720.00-----
23.80-1.10-4.42%2061,740.00-----
22.20-3.30-12.94%64191,760.00914.000.00-11
22.92-4.73-17.11%1311,2041,780.00957.460.00-11