Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:16PM EDT. Market open.
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 777.50 | 0.00 | - | 2 | 26 | 60.00 | 0.14 | +0.04 | +40.00% | 1 | 2,696 |
| 1,021.60 | 0.00 | - | 1 | 5 | 65.00 | 0.13 | 0.00 | - | 1 | 483 |
| 706.68 | 0.00 | - | 1 | 36 | 70.00 | 0.20 | 0.00 | - | 1 | 193 |
| 1,096.00 | 0.00 | - | 8 | 10 | 75.00 | 0.27 | 0.00 | - | 2 | 131 |
| 1,072.00 | 0.00 | - | 2 | 3 | 80.00 | 0.17 | 0.00 | - | 3 | 171 |
| 964.00 | 0.00 | - | 1 | 1 | 85.00 | 0.49 | 0.00 | - | 1 | 32 |
| 1,010.00 | 0.00 | - | 2 | 4 | 90.00 | 0.50 | 0.00 | - | 1 | 330 |
| 1,004.00 | 0.00 | - | 1 | 10 | 95.00 | 0.41 | 0.00 | - | 1 | 343 |
| 825.21 | 0.00 | - | 1 | 4 | 100.00 | 0.45 | 0.00 | - | 1 | 1,286 |
| 301.00 | 0.00 | - | 2 | 1 | 105.00 | 0.55 | 0.00 | - | 1 | 77 |
| 1,040.00 | 0.00 | - | 1 | 31 | 110.00 | 0.60 | 0.00 | - | 2 | 247 |
| 168.55 | 0.00 | - | 1 | 13 | 115.00 | 0.30 | 0.00 | - | 1 | 280 |
| 986.00 | 0.00 | - | 1 | 6 | 120.00 | 0.75 | 0.00 | - | 2 | 292 |
| 1,012.00 | 0.00 | - | 1 | 30 | 125.00 | 0.67 | 0.00 | - | 1 | 199 |
| 988.00 | 0.00 | - | 1 | 11 | 130.00 | 0.88 | 0.00 | - | 3 | 75 |
| 764.40 | 0.00 | - | 1 | 5 | 135.00 | 1.39 | 0.00 | - | 1 | 43 |
| 714.13 | 0.00 | - | 1 | 24 | 140.00 | 0.98 | 0.00 | - | 2 | 201 |
| 153.36 | 0.00 | - | 1 | 1 | 145.00 | 0.75 | 0.00 | - | 5 | 262 |
| 704.58 | 0.00 | - | 1 | 39 | 150.00 | 0.80 | 0.00 | - | 20 | 172 |
| 867.33 | 0.00 | - | 1 | 15 | 155.00 | 0.75 | 0.00 | - | 1 | 43 |
| 703.69 | 0.00 | - | 9 | 27 | 160.00 | 1.25 | 0.00 | - | 1 | 159 |
| 960.00 | 0.00 | - | 1 | 4 | 165.00 | 1.65 | 0.00 | - | 2 | 212 |
| 625.35 | 0.00 | - | 2 | 11 | 170.00 | 1.60 | 0.00 | - | 3 | 327 |
| 746.30 | 0.00 | - | 2 | 7 | 175.00 | 0.90 | 0.00 | - | 1 | 161 |
| 946.00 | 0.00 | - | 3 | 13 | 180.00 | 1.10 | +0.05 | +4.76% | 5 | 94 |
| 832.60 | 0.00 | - | 1 | 9 | 185.00 | 1.65 | 0.00 | - | 2 | 89 |
| 802.00 | 0.00 | - | 1 | 9 | 190.00 | 1.30 | 0.00 | - | 50 | 119 |
| 601.78 | 0.00 | - | 2 | 8 | 195.00 | 1.54 | 0.00 | - | 2 | 121 |
| 723.75 | 0.00 | - | 1 | 179 | 200.00 | 1.30 | 0.00 | - | 1 | 1,469 |
| 766.53 | 0.00 | - | 1 | 37 | 210.00 | 1.98 | 0.00 | - | 1 | 123 |
| 540.08 | 0.00 | - | 2 | 47 | 220.00 | 2.50 | 0.00 | - | 1 | 180 |
| 531.23 | 0.00 | - | 2 | 148 | 230.00 | 2.70 | 0.00 | - | 1 | 677 |
| 622.87 | 0.00 | - | 3 | 32 | 240.00 | 2.95 | 0.00 | - | 2 | 549 |
| 676.95 | 0.00 | - | 1 | 48 | 250.00 | 2.38 | 0.00 | - | 10 | 821 |
| 649.62 | 0.00 | - | 10 | 68 | 260.00 | 3.90 | 0.00 | - | 1 | 210 |
| 655.00 | 0.00 | - | 2 | 137 | 270.00 | 2.90 | 0.00 | - | 3 | 304 |
| 592.17 | 0.00 | - | 1 | 34 | 280.00 | 5.40 | 0.00 | - | 18 | 107 |
| 497.40 | 0.00 | - | 1 | 205 | 290.00 | 4.35 | 0.00 | - | 1 | 125 |
| 587.70 | 0.00 | - | 1 | 208 | 300.00 | 4.10 | +0.30 | +7.89% | 2 | 660 |
| 437.50 | 0.00 | - | 1 | 76 | 310.00 | 4.30 | 0.00 | - | 1 | 287 |
| 590.16 | +41.42 | +7.55% | 10 | 93 | 320.00 | 5.92 | 0.00 | - | 20 | 157 |
| 507.77 | 0.00 | - | 1 | 25 | 330.00 | 6.80 | 0.00 | - | 1 | 65 |
| 573.05 | 0.00 | - | 10 | 47 | 340.00 | 7.30 | 0.00 | - | 2 | 146 |
| 450.00 | 0.00 | - | 2 | 62 | 350.00 | 6.50 | 0.00 | - | 12 | 478 |
| 662.92 | 0.00 | - | 1 | 108 | 360.00 | 7.00 | 0.00 | - | 6 | 166 |
| 431.40 | 0.00 | - | 1 | 52 | 370.00 | 7.44 | -0.86 | -10.36% | 1 | 76 |
| 414.85 | 0.00 | - | 1 | 21 | 380.00 | 8.27 | -0.35 | -4.06% | 2 | 120 |
| 446.00 | 0.00 | - | 1 | 47 | 390.00 | 8.86 | -0.14 | -1.56% | 1 | 206 |
| 489.20 | +46.40 | +10.48% | 2 | 92 | 400.00 | 10.35 | +0.55 | +5.61% | 1 | 1,355 |
| 525.92 | 0.00 | - | 1 | 27 | 410.00 | 18.00 | 0.00 | - | 1 | 63 |
| 493.55 | 0.00 | - | 10 | 49 | 420.00 | 15.30 | 0.00 | - | 83 | 231 |
| 474.00 | 0.00 | - | 2 | 50 | 430.00 | 13.50 | 0.00 | - | 1 | 47 |
| 496.50 | 0.00 | - | 1 | 40 | 440.00 | 14.60 | 0.00 | - | 1 | 67 |
| 433.00 | 0.00 | - | 1 | 178 | 450.00 | 16.60 | +1.60 | +10.67% | 229 | 1,100 |
| 380.72 | 0.00 | - | 1 | 62 | 460.00 | 18.20 | -3.70 | -16.89% | 6 | 447 |
| 370.00 | 0.00 | - | 2 | 54 | 470.00 | 19.80 | -3.39 | -14.62% | 21 | 496 |
| 477.83 | 0.00 | - | 1 | 44 | 480.00 | 21.50 | +2.10 | +10.82% | 5 | 273 |
| 433.38 | 0.00 | - | 10 | 67 | 490.00 | 22.90 | +0.50 | +2.23% | 46 | 410 |
| 385.68 | 0.00 | - | 10 | 326 | 500.00 | 24.80 | +2.45 | +10.96% | 39 | 1,651 |
| 400.00 | 0.00 | - | 1 | 116 | 510.00 | 25.40 | 0.00 | - | 1 | 80 |
| 379.70 | 0.00 | - | 2 | 150 | 520.00 | 28.40 | 0.00 | - | 2 | 128 |
| 318.03 | 0.00 | - | 1 | 18 | 530.00 | 29.19 | 0.00 | - | 2 | 161 |
| 485.88 | 0.00 | - | 2 | 38 | 540.00 | 31.20 | +0.20 | +0.65% | 6 | 168 |
| 504.24 | 0.00 | - | 1 | 47 | 550.00 | 35.40 | +0.20 | +0.57% | 1 | 395 |
| 708.00 | 0.00 | - | 1 | 23 | 560.00 | 35.80 | -0.20 | -0.56% | 5 | 193 |
| 452.00 | 0.00 | - | 1 | 10 | 570.00 | 42.06 | 0.00 | - | 10 | 96 |
| 440.95 | 0.00 | - | 2 | 32 | 580.00 | 52.37 | 0.00 | - | 2 | 242 |
| 377.92 | 0.00 | - | 1 | 20 | 590.00 | 44.30 | 0.00 | - | 2 | 318 |
| 317.00 | 0.00 | - | 1 | 408 | 600.00 | 50.22 | +3.61 | +7.75% | 15 | 1,062 |
| 346.10 | -43.51 | -11.17% | 1 | 55 | 610.00 | 64.20 | 0.00 | - | 20 | 112 |
| 383.10 | 0.00 | - | 1 | 24 | 620.00 | 58.05 | 0.00 | - | 1 | 120 |
| 333.55 | 0.00 | - | 1 | 329 | 630.00 | 62.90 | 0.00 | - | 4 | 127 |
| 416.05 | 0.00 | - | 2 | 109 | 640.00 | 63.80 | 0.00 | - | 1 | 142 |
| 421.20 | 0.00 | - | 1 | 97 | 650.00 | 67.40 | +3.74 | +5.87% | 7 | 272 |
| 288.20 | +26.20 | +10.00% | 2 | 102 | 660.00 | 65.90 | 0.00 | - | 1 | 102 |
| 354.80 | 0.00 | - | 2 | 284 | 670.00 | 68.80 | -17.80 | -20.55% | 1 | 72 |
| 341.90 | 0.00 | - | 5 | 49 | 680.00 | 79.60 | -6.78 | -7.85% | 2 | 139 |
| 295.50 | 0.00 | - | 1 | 20 | 690.00 | 80.00 | 0.00 | - | 4 | 292 |
| 264.00 | -24.20 | -8.40% | 4 | 317 | 700.00 | 88.30 | +7.70 | +9.55% | 2 | 1,279 |
| 240.03 | 0.00 | - | 1 | 13 | 710.00 | 92.90 | 0.00 | - | 2 | 248 |
| 305.05 | 0.00 | - | 2 | 85 | 720.00 | 90.00 | 0.00 | - | 15 | 524 |
| 312.85 | 0.00 | - | 4 | 59 | 730.00 | 94.53 | 0.00 | - | 2 | 152 |
| 363.55 | 0.00 | - | 4 | 91 | 740.00 | 99.50 | 0.00 | - | 1 | 259 |
| 260.10 | 0.00 | - | 1 | 146 | 750.00 | 102.50 | 0.00 | - | 4 | 383 |
| 272.90 | 0.00 | - | 2 | 92 | 760.00 | 116.30 | +9.73 | +9.13% | 1 | 225 |
| 249.85 | 0.00 | - | 2 | 210 | 770.00 | 135.37 | 0.00 | - | 2 | 81 |
| 226.60 | +23.00 | +11.30% | 4 | 330 | 780.00 | 118.00 | 0.00 | - | 2 | 120 |
| 196.77 | 0.00 | - | 1 | 76 | 790.00 | 124.51 | 0.00 | - | 1 | 141 |
| 216.50 | -20.50 | -8.65% | 7 | 408 | 800.00 | 134.66 | +8.16 | +6.45% | 4 | 678 |
| 225.00 | 0.00 | - | 1 | 31 | 810.00 | 132.30 | 0.00 | - | 3 | 109 |
| 214.48 | -10.02 | -4.46% | 4 | 48 | 820.00 | 144.51 | 0.00 | - | 1 | 93 |
| 222.42 | 0.00 | - | 4 | 69 | 830.00 | 141.60 | 0.00 | - | 2 | 69 |
| 221.26 | 0.00 | - | 24 | 114 | 840.00 | 160.00 | +11.40 | +7.67% | 3 | 120 |
| 193.00 | -20.34 | -9.53% | 7 | 260 | 850.00 | 163.90 | -12.60 | -7.14% | 3 | 329 |
| 191.00 | -7.33 | -3.70% | 3 | 58 | 860.00 | 170.60 | +13.60 | +8.66% | 22 | 152 |
| 190.05 | -19.95 | -9.50% | 6 | 110 | 870.00 | 168.30 | 0.00 | - | 1 | 78 |
| 186.15 | -16.70 | -8.23% | 12 | 182 | 880.00 | 182.50 | +11.40 | +6.66% | 5 | 69 |
| 194.00 | +14.50 | +8.08% | 1 | 34 | 890.00 | 177.10 | 0.00 | - | 3 | 68 |
| 176.30 | -21.50 | -10.87% | 96 | 511 | 900.00 | 186.00 | 0.00 | - | 1 | 540 |
| 194.00 | +44.00 | +29.33% | 1 | 76 | 910.00 | 192.40 | 0.00 | - | 2 | 61 |
| 178.00 | +24.20 | +15.73% | 2 | 60 | 920.00 | 223.71 | 0.00 | - | 1 | 26 |
| 146.90 | 0.00 | - | 4 | 102 | 930.00 | 182.78 | 0.00 | - | 1 | 32 |
| 147.40 | 0.00 | - | 9 | 26 | 940.00 | 185.00 | 0.00 | - | 5 | 49 |
| 156.79 | -19.37 | -11.00% | 22 | 202 | 950.00 | 212.00 | 0.00 | - | 25 | 97 |
| 138.10 | 0.00 | - | 4 | 24 | 960.00 | 193.50 | 0.00 | - | 10 | 32 |
| 168.70 | 0.00 | - | 5 | 61 | 970.00 | 243.80 | 0.00 | - | 1 | 30 |
| 164.20 | 0.00 | - | 11 | 45 | 980.00 | 236.15 | 0.00 | - | 1 | 25 |
| 152.00 | +10.00 | +7.04% | 1 | 252 | 990.00 | 275.25 | 0.00 | - | 7 | 44 |
| 143.25 | -16.75 | -10.47% | 24 | 585 | 1,000.00 | 261.10 | 0.00 | - | 2 | 205 |
| 155.70 | 0.00 | - | 2 | 92 | 1,010.00 | 248.00 | 0.00 | - | 1 | 4 |
| 153.20 | 0.00 | - | 6 | 75 | 1,020.00 | 278.33 | 0.00 | - | 10 | 30 |
| 121.80 | 0.00 | - | 1 | 23 | 1,030.00 | 310.90 | 0.00 | - | 2 | 64 |
| 147.20 | +0.90 | +0.62% | 2 | 71 | 1,040.00 | 308.97 | 0.00 | - | 2 | 16 |
| 128.50 | -18.50 | -12.59% | 1 | 101 | 1,050.00 | 321.70 | 0.00 | - | 1 | 20 |
| 131.50 | +20.00 | +17.94% | 2 | 45 | 1,060.00 | 330.00 | 0.00 | - | 4 | 10 |
| 109.90 | 0.00 | - | 2 | 46 | 1,070.00 | 352.32 | 0.00 | - | 1 | 11 |
| 136.40 | +29.50 | +27.60% | 2 | 114 | 1,080.00 | 298.20 | 0.00 | - | 1 | 10 |
| 124.90 | 0.00 | - | 2 | 30 | 1,090.00 | 384.01 | 0.00 | - | 1 | 24 |
| 114.80 | -17.20 | -13.03% | 13 | 263 | 1,100.00 | 274.70 | 0.00 | - | 1 | 379 |
| 100.45 | 0.00 | - | 3 | 72 | 1,110.00 | 346.50 | 0.00 | - | 1 | 10 |
| 125.90 | +27.00 | +27.30% | 2 | 267 | 1,120.00 | 337.90 | 0.00 | - | 1 | 34 |
| 123.60 | 0.00 | - | 4 | 61 | 1,130.00 | 370.90 | 0.00 | - | 3 | 16 |
| 91.10 | 0.00 | - | 3 | 41 | 1,140.00 | 352.70 | 0.00 | - | 1 | 33 |
| 107.05 | -11.35 | -9.59% | 1 | 73 | 1,150.00 | 372.50 | 0.00 | - | 1 | 16 |
| 90.90 | 0.00 | - | 2 | 32 | 1,160.00 | 367.80 | 0.00 | - | 1 | 13 |
| 102.40 | 0.00 | - | 5 | 14 | 1,170.00 | 375.40 | 0.00 | - | 1 | 5 |
| 104.95 | 0.00 | - | 1 | 31 | 1,180.00 | 383.00 | 0.00 | - | 1 | 34 |
| 97.01 | 0.00 | - | 6 | 99 | 1,190.00 | 390.70 | 0.00 | - | 1 | 15 |
| 96.00 | -12.20 | -11.28% | 6 | 522 | 1,200.00 | 442.00 | 0.00 | - | 1 | 79 |
| 105.30 | 0.00 | - | 2 | 223 | 1,210.00 | 406.60 | 0.00 | - | 1 | 33 |
| 98.50 | -4.90 | -4.74% | 8 | 52 | 1,220.00 | 379.30 | 0.00 | - | 2 | 11 |
| 101.11 | 0.00 | - | 2 | 73 | 1,230.00 | 372.70 | 0.00 | - | 2 | 6 |
| 92.25 | 0.00 | - | 6 | 30 | 1,240.00 | 387.10 | 0.00 | - | 2 | 4 |
| 77.50 | 0.00 | - | 5 | 250 | 1,250.00 | 543.45 | 0.00 | - | 1 | 17 |
| 95.80 | 0.00 | - | 4 | 36 | 1,260.00 | 526.39 | 0.00 | - | 2 | 13 |
| 93.60 | 0.00 | - | 2 | 33 | 1,270.00 | 453.50 | 0.00 | - | 9 | 10 |
| 71.30 | 0.00 | - | 5 | 34 | 1,280.00 | 494.10 | 0.00 | - | 1 | 4 |
| 89.90 | 0.00 | - | 4 | 46 | 1,290.00 | 472.60 | 0.00 | - | 2 | 14 |
| 86.85 | -1.25 | -1.42% | 1 | 288 | 1,300.00 | 519.57 | 0.00 | - | 1 | 13 |
| 77.30 | 0.00 | - | 2 | 60 | 1,310.00 | 535.30 | 0.00 | - | 2 | 26 |
| 81.00 | +15.00 | +22.73% | 4 | 79 | 1,320.00 | 608.00 | 0.00 | - | 1 | 50 |
| 82.15 | 0.00 | - | 51 | 107 | 1,340.00 | 504.00 | 0.00 | - | 4 | 11 |
| 80.22 | 0.00 | - | 17 | 121 | 1,360.00 | 564.40 | 0.00 | - | 1 | 13 |
| 91.30 | 0.00 | - | 3 | 12 | 1,380.00 | 592.00 | 0.00 | - | 1 | 22 |
| 64.28 | -9.02 | -12.31% | 176 | 484 | 1,400.00 | 580.00 | 0.00 | - | 1 | 26 |
| 71.10 | 0.00 | - | 3 | 25 | 1,420.00 | 515.50 | 0.00 | - | 1 | 1 |
| 71.00 | 0.00 | - | 1 | 25 | 1,440.00 | 595.40 | 0.00 | - | 2 | 18 |
| 66.75 | 0.00 | - | 78 | 80 | 1,460.00 | 705.38 | 0.00 | - | 1 | 20 |
| 51.30 | 0.00 | - | 2 | 34 | 1,480.00 | 751.22 | 0.00 | - | 1 | 12 |
| 54.05 | -7.35 | -11.97% | 16 | 1,146 | 1,500.00 | 728.01 | 0.00 | - | 1 | 94 |
| 60.52 | 0.00 | - | 1 | 24 | 1,520.00 | 836.20 | 0.00 | - | - | 3 |
| 44.04 | 0.00 | - | 31 | 107 | 1,540.00 | 833.59 | 0.00 | - | 1 | 5 |
| 41.60 | 0.00 | - | 6 | 40 | 1,560.00 | 739.79 | 0.00 | - | 1 | 15 |
| 41.60 | 0.00 | - | 2 | 44 | 1,580.00 | 704.10 | 0.00 | - | 6 | 35 |
| 54.20 | 0.00 | - | 6 | 1,113 | 1,600.00 | 670.58 | 0.00 | - | 1 | 74 |
| 38.10 | 0.00 | - | 2 | 4 | 1,610.00 | 685.80 | 0.00 | - | 2 | 2 |
| 50.72 | 0.00 | - | 4 | 10 | 1,620.00 | 656.40 | 0.00 | - | 1 | 1 |
| 58.30 | 0.00 | - | 1 | 6 | 1,630.00 | - | - | - | - | - |
| 100.00 | 0.00 | - | 4 | 25 | 1,640.00 | 659.30 | 0.00 | - | - | 2 |
| 37.50 | 0.00 | - | 1 | 9 | 1,650.00 | 679.90 | 0.00 | - | 1 | 1 |
| 41.20 | 0.00 | - | 5 | 184 | 1,660.00 | - | - | - | - | - |
| 32.30 | 0.00 | - | 1 | 7 | 1,670.00 | 826.10 | 0.00 | - | 1 | 0 |
| 90.25 | 0.00 | - | 2 | 20 | 1,680.00 | 744.40 | 0.00 | - | - | 1 |
| 28.80 | 0.00 | - | 2 | 9 | 1,690.00 | 759.80 | 0.00 | - | 4 | 5 |
| 40.30 | 0.00 | - | 29 | 450 | 1,700.00 | 976.65 | 0.00 | - | 4 | 8 |
| - | - | - | - | - | 1,710.00 | 818.00 | 0.00 | - | 4 | 4 |
| 32.77 | 0.00 | - | 4 | 4 | 1,720.00 | 730.00 | 0.00 | - | 1 | 1 |
| 33.06 | 0.00 | - | 2 | 0 | 1,730.00 | - | - | - | - | - |
| 42.00 | 0.00 | - | 2 | 38 | 1,740.00 | 796.40 | 0.00 | - | 16 | 9 |
| 37.00 | 0.00 | - | 1 | 44 | 1,750.00 | 861.19 | 0.00 | - | 4 | 9 |
| 36.00 | 0.00 | - | 1 | 108 | 1,760.00 | 905.80 | 0.00 | - | 1 | 1 |
| 32.90 | 0.00 | - | 5 | 108 | 1,770.00 | 977.60 | 0.00 | - | 1 | 0 |
| 79.50 | 0.00 | - | 21 | 34 | 1,780.00 | 882.72 | 0.00 | - | 2 | 4 |
| 49.70 | 0.00 | - | 2 | 1 | 1,790.00 | - | - | - | - | - |
| 34.00 | -2.87 | -7.78% | 33 | 613 | 1,800.00 | 919.05 | 0.00 | - | 1 | 11 |
| 27.90 | 0.00 | - | 2 | 13 | 1,810.00 | 920.52 | 0.00 | - | 1 | 0 |
| 27.58 | 0.00 | - | 4 | 145 | 1,820.00 | 991.40 | 0.00 | - | 5 | 6 |
| 34.00 | 0.00 | - | 6 | 309 | 1,830.00 | 997.00 | 0.00 | - | 1 | 2 |
| 33.00 | -1.90 | -5.44% | 2 | 438 | 1,840.00 | 963.66 | 0.00 | - | 15 | 97 |
© 2024 Yahoo. All rights reserved.