Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:09AM EDT. Market open.
Calls
15 November 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 611.99 | 0.00 | - | 1 | 83 | 350.00 | 3.86 | 0.00 | - | 1 | 413 |
| - | - | - | - | - | 360.00 | 6.20 | 0.00 | - | 1 | 152 |
| - | - | - | - | - | 370.00 | 6.01 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 380.00 | 5.00 | -1.20 | -19.35% | 1 | 5 |
| - | - | - | - | - | 390.00 | 7.87 | 0.00 | - | 5 | 31 |
| 543.65 | 0.00 | - | 2 | 19 | 400.00 | 8.30 | 0.00 | - | 10 | 75 |
| - | - | - | - | - | 410.00 | 6.80 | -0.90 | -11.69% | 2 | 3 |
| 451.90 | 0.00 | - | 4 | 1 | 420.00 | 7.90 | 0.00 | - | 17 | 18 |
| - | - | - | - | - | 430.00 | 8.80 | 0.00 | - | 1 | 45 |
| 393.80 | 0.00 | - | 1 | 5 | 450.00 | 10.40 | +0.70 | +7.22% | 4 | 360 |
| 453.26 | 0.00 | - | 17 | 4 | 460.00 | 11.65 | 0.00 | - | 1 | 150 |
| 465.30 | 0.00 | - | 1 | 1 | 470.00 | 14.61 | 0.00 | - | 1 | 47 |
| 390.00 | 0.00 | - | 1 | 12 | 480.00 | 13.81 | 0.00 | - | 1 | 144 |
| 387.10 | 0.00 | - | 2 | 11 | 490.00 | 15.20 | 0.00 | - | 9 | 89 |
| 352.58 | 0.00 | - | 2 | 18 | 500.00 | 15.20 | -0.06 | -0.39% | 1 | 298 |
| - | - | - | - | - | 520.00 | 18.55 | 0.00 | - | 1 | 174 |
| 346.70 | 0.00 | - | 10 | 9 | 540.00 | 20.95 | -0.30 | -1.41% | 1 | 140 |
| 331.00 | 0.00 | - | 4 | 7 | 560.00 | 28.80 | 0.00 | - | 1 | 159 |
| 318.20 | 0.00 | - | 4 | 9 | 580.00 | 31.00 | -2.00 | -6.06% | 3 | 196 |
| 312.00 | 0.00 | - | 4 | 19 | 600.00 | 34.80 | -0.30 | -0.85% | 3 | 431 |
| 334.89 | 0.00 | - | 1 | 3 | 620.00 | 43.00 | -11.70 | -21.39% | 5 | 401 |
| 269.35 | 0.00 | - | 1 | 8 | 640.00 | 45.00 | 0.00 | - | 1 | 218 |
| 262.00 | 0.00 | - | 8 | 5 | 660.00 | 56.40 | 0.00 | - | 10 | 99 |
| 247.10 | 0.00 | - | 14 | 20 | 680.00 | 59.00 | 0.00 | - | 4 | 271 |
| 240.40 | 0.00 | - | 2 | 30 | 700.00 | 66.30 | -1.82 | -2.67% | 11 | 302 |
| 228.50 | 0.00 | - | 4 | 18 | 720.00 | 77.27 | 0.00 | - | 3 | 200 |
| 217.00 | 0.00 | - | 8 | 8 | 740.00 | 84.58 | 0.00 | - | 3 | 320 |
| 223.00 | 0.00 | - | 1 | 52 | 760.00 | 91.00 | 0.00 | - | 3 | 212 |
| 233.50 | 0.00 | - | 1 | 17 | 780.00 | 104.78 | +1.17 | +1.13% | 1 | 222 |
| 207.00 | +4.00 | +1.97% | 3 | 216 | 800.00 | 114.78 | +6.78 | +6.28% | 1 | 272 |
| 162.00 | 0.00 | - | 102 | 171 | 820.00 | 117.52 | -3.20 | -2.65% | 5 | 115 |
| 188.00 | -3.81 | -1.99% | 5 | 104 | 840.00 | 148.20 | 0.00 | - | 10 | 132 |
| 174.80 | -11.00 | -5.92% | 1 | 37 | 860.00 | 141.60 | 0.00 | - | 7 | 200 |
| 179.00 | 0.00 | - | 13 | 65 | 880.00 | 173.00 | 0.00 | - | 2 | 54 |
| 165.00 | -5.80 | -3.40% | 2 | 256 | 900.00 | 163.60 | 0.00 | - | 9 | 200 |
| 158.80 | +32.10 | +25.34% | 1 | 96 | 920.00 | 176.00 | -26.30 | -13.00% | 2 | 150 |
| 155.66 | +8.91 | +6.07% | 2 | 109 | 940.00 | 217.25 | 0.00 | - | 2 | 73 |
| 140.30 | +13.69 | +10.81% | 4 | 289 | 960.00 | 203.30 | 0.00 | - | 2 | 83 |
| 110.65 | 0.00 | - | 1 | 145 | 980.00 | 241.60 | 0.00 | - | 13 | 90 |
| 131.33 | 0.00 | - | 9 | 411 | 1,000.00 | 264.41 | 0.00 | - | 92 | 116 |
| 97.80 | 0.00 | - | 2 | 105 | 1,020.00 | 240.30 | 0.00 | - | 9 | 35 |
| 95.95 | 0.00 | - | 1 | 46 | 1,030.00 | 279.30 | 0.00 | - | 2 | 3 |
| 122.64 | +19.44 | +18.84% | 2 | 38 | 1,040.00 | 250.94 | 0.00 | - | 1 | 3 |
| 100.80 | 0.00 | - | 10 | 77 | 1,050.00 | 259.90 | 0.00 | - | 2 | 9 |
| 90.35 | 0.00 | - | 1 | 17 | 1,060.00 | 234.00 | 0.00 | - | 4 | 4 |
| 148.30 | 0.00 | - | 2 | 16 | 1,070.00 | 325.95 | 0.00 | - | 1 | 5 |
| 104.00 | +19.65 | +23.30% | 1 | 24 | 1,080.00 | 291.45 | 0.00 | - | 4 | 15 |
| 110.00 | 0.00 | - | 1 | 4 | 1,090.00 | 279.10 | 0.00 | - | 1 | 14 |
| 103.45 | -1.55 | -1.48% | 10 | 99 | 1,100.00 | 304.90 | 0.00 | - | 1 | 2 |
| 99.80 | 0.00 | - | 2 | 27 | 1,110.00 | 299.10 | 0.00 | - | 4 | 7 |
| 74.00 | 0.00 | - | 1 | 29 | 1,120.00 | 324.50 | 0.00 | - | 1 | 4 |
| 153.00 | 0.00 | - | 2 | 13 | 1,130.00 | 317.20 | 0.00 | - | 1 | 2 |
| 81.98 | 0.00 | - | 1 | 31 | 1,140.00 | 344.00 | 0.00 | - | 1 | 6 |
| 71.30 | 0.00 | - | 18 | 31 | 1,150.00 | 361.40 | 0.00 | - | 1 | 6 |
| 70.50 | 0.00 | - | 2 | 16 | 1,160.00 | 331.90 | 0.00 | - | 5 | 3 |
| 68.90 | 0.00 | - | 2 | 10 | 1,170.00 | 338.60 | 0.00 | - | 3 | 1 |
| 66.70 | 0.00 | - | 14 | 13 | 1,180.00 | 422.98 | 0.00 | - | 1 | 4 |
| 92.38 | 0.00 | - | 4 | 5 | 1,190.00 | 327.30 | 0.00 | - | 2 | 0 |
| 84.30 | 0.00 | - | 8 | 185 | 1,200.00 | 403.49 | 0.00 | - | 2 | 3 |
| 96.00 | 0.00 | - | 2 | 5 | 1,210.00 | 343.80 | 0.00 | - | 2 | 2 |
| 70.45 | 0.00 | - | 2 | 14 | 1,220.00 | 393.10 | 0.00 | - | 2 | 2 |
| 68.80 | 0.00 | - | 1 | 19 | 1,230.00 | 400.40 | 0.00 | - | 1 | 1 |
| 70.68 | 0.00 | - | 4 | 8 | 1,240.00 | 392.70 | 0.00 | - | 3 | 1 |
| 131.40 | 0.00 | - | 50 | 60 | 1,250.00 | 376.70 | 0.00 | - | 14 | 15 |
| 53.50 | 0.00 | - | 6 | 14 | 1,260.00 | - | - | - | - | - |
| 63.50 | 0.00 | - | 4 | 16 | 1,270.00 | 362.40 | 0.00 | - | 1 | 1 |
| 125.80 | 0.00 | - | 1 | 26 | 1,280.00 | 450.00 | 0.00 | - | 2 | 1 |
| 63.85 | 0.00 | - | 5 | 25 | 1,290.00 | 436.00 | 0.00 | - | 1 | 0 |
| 64.00 | 0.00 | - | 4 | 71 | 1,300.00 | 444.00 | 0.00 | - | 1 | 6 |
| 47.40 | 0.00 | - | 2 | 15 | 1,320.00 | 614.45 | 0.00 | - | 1 | 0 |
| 45.90 | 0.00 | - | 2 | 8 | 1,340.00 | 467.00 | 0.00 | - | 2 | 2 |
| 59.10 | 0.00 | - | 1 | 18 | 1,360.00 | - | - | - | - | - |
| 53.20 | 0.00 | - | 2 | 139 | 1,380.00 | 489.00 | 0.00 | - | 2 | 2 |
| 45.00 | 0.00 | - | 1 | 36 | 1,400.00 | 585.20 | 0.00 | - | 1 | 1 |
| 37.50 | 0.00 | - | 5 | 11 | 1,420.00 | - | - | - | - | - |
| 36.40 | 0.00 | - | 3 | 27 | 1,440.00 | 555.50 | 0.00 | - | - | 1 |
| 40.73 | 0.00 | - | 1 | 23 | 1,460.00 | 604.38 | 0.00 | - | 17 | 0 |
| 46.00 | +8.00 | +21.05% | 4 | 37 | 1,480.00 | - | - | - | - | - |
| 45.60 | +4.50 | +10.95% | 1 | 261 | 1,500.00 | - | - | - | - | - |
| 39.84 | 0.00 | - | 4 | 25 | 1,520.00 | 655.00 | 0.00 | - | 88 | 69 |
| 28.90 | 0.00 | - | 4 | 45 | 1,540.00 | - | - | - | - | - |
| 28.70 | 0.00 | - | 14 | 18 | 1,560.00 | - | - | - | - | - |
| 26.60 | 0.00 | - | 22 | 35 | 1,580.00 | 680.70 | 0.00 | - | - | 1 |
| 37.25 | 0.00 | - | 1 | 270 | 1,600.00 | 699.00 | 0.00 | - | - | 1 |
| 24.70 | 0.00 | - | 44 | 71 | 1,620.00 | 781.53 | 0.00 | - | 1 | 1 |
| 23.70 | 0.00 | - | 2 | 24 | 1,640.00 | - | - | - | - | - |
| 23.20 | 0.00 | - | 2 | 13 | 1,660.00 | - | - | - | - | - |
| 22.60 | 0.00 | - | 4 | 8 | 1,680.00 | - | - | - | - | - |
| 20.90 | 0.00 | - | 7 | 45 | 1,700.00 | - | - | - | - | - |
| 20.50 | 0.00 | - | 30 | 20 | 1,720.00 | - | - | - | - | - |
| 19.70 | 0.00 | - | 5 | 12 | 1,740.00 | 909.80 | 0.00 | - | - | 1 |
| 27.50 | 0.00 | - | 1 | 44 | 1,760.00 | 914.00 | 0.00 | - | 1 | 1 |
| 23.00 | -3.00 | -11.54% | 33 | 1,232 | 1,780.00 | 874.72 | 0.00 | - | 2 | 3 |
© 2024 Yahoo. All rights reserved.