Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:16AM EDT. Market open.
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 778.84 | 0.00 | - | 1 | 25 | 60.00 | 0.20 | +0.05 | +33.33% | 1 | 2,677 |
| 1,021.60 | 0.00 | - | 1 | 5 | 65.00 | 0.11 | 0.00 | - | 1 | 483 |
| 706.68 | 0.00 | - | 1 | 36 | 70.00 | 0.15 | 0.00 | - | 2 | 192 |
| 1,096.00 | 0.00 | - | 8 | 10 | 75.00 | 0.28 | 0.00 | - | 3 | 130 |
| 1,072.00 | 0.00 | - | 2 | 3 | 80.00 | 0.40 | +0.10 | +33.33% | 1 | 172 |
| 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 | +0.10 | +33.33% | 1 | 329 |
| 1,004.00 | 0.00 | - | 1 | 10 | 95.00 | 0.50 | 0.00 | - | 10 | 343 |
| 678.13 | 0.00 | - | 1 | 3 | 100.00 | 0.55 | 0.00 | - | 5 | 1,282 |
| 301.00 | 0.00 | - | 2 | 1 | 105.00 | 0.50 | 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 | 0.65 | 0.00 | - | 1 | 294 |
| 1,012.00 | 0.00 | - | 1 | 30 | 125.00 | 1.09 | 0.00 | - | 1 | 188 |
| 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 |
| 348.49 | 0.00 | - | 1 | 24 | 140.00 | 0.98 | 0.00 | - | 2 | 201 |
| 153.36 | 0.00 | - | 1 | 1 | 145.00 | 1.00 | 0.00 | - | 3 | 262 |
| 650.00 | 0.00 | - | 4 | 39 | 150.00 | 1.25 | 0.00 | - | 1 | 172 |
| 867.33 | 0.00 | - | 1 | 15 | 155.00 | 1.59 | 0.00 | - | 1 | 44 |
| 560.00 | 0.00 | - | 9 | 0 | 160.00 | 1.47 | 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 | 1.65 | 0.00 | - | 3 | 161 |
| 946.00 | 0.00 | - | 3 | 13 | 180.00 | 2.00 | 0.00 | - | 2 | 90 |
| 932.00 | 0.00 | - | 1 | 10 | 185.00 | 1.50 | 0.00 | - | 1 | 89 |
| 802.00 | 0.00 | - | 1 | 9 | 190.00 | 5.30 | 0.00 | - | 59 | 170 |
| 601.78 | 0.00 | - | 2 | 8 | 195.00 | 1.54 | 0.00 | - | 2 | 121 |
| 674.00 | 0.00 | - | 1 | 180 | 200.00 | 2.10 | 0.00 | - | 13 | 1,428 |
| 766.53 | 0.00 | - | 1 | 37 | 210.00 | 2.30 | 0.00 | - | 1 | 123 |
| 540.08 | 0.00 | - | 2 | 47 | 220.00 | 3.60 | 0.00 | - | 3 | 180 |
| 531.23 | 0.00 | - | 2 | 148 | 230.00 | 2.70 | 0.00 | - | 1 | 677 |
| 608.83 | 0.00 | - | 1 | 32 | 240.00 | 2.82 | 0.00 | - | 2 | 550 |
| 661.00 | 0.00 | - | 2 | 48 | 250.00 | 3.55 | 0.00 | - | 1 | 726 |
| 649.62 | 0.00 | - | 10 | 68 | 260.00 | 4.50 | 0.00 | - | 1 | 211 |
| 655.00 | 0.00 | - | 2 | 137 | 270.00 | 5.80 | 0.00 | - | 3 | 302 |
| 592.17 | +60.69 | +11.42% | 1 | 34 | 280.00 | 5.40 | 0.00 | - | 18 | 107 |
| 497.40 | 0.00 | - | 1 | 205 | 290.00 | 5.23 | 0.00 | - | 2 | 124 |
| 668.00 | 0.00 | - | 1 | 209 | 300.00 | 5.80 | 0.00 | - | 16 | 667 |
| 437.50 | 0.00 | - | 1 | 76 | 310.00 | 6.17 | 0.00 | - | 46 | 315 |
| 542.70 | 0.00 | - | 2 | 94 | 320.00 | 5.92 | 0.00 | - | 20 | 157 |
| 598.00 | 0.00 | - | 1 | 26 | 330.00 | 6.80 | 0.00 | - | 23 | 66 |
| 573.05 | 0.00 | - | 10 | 47 | 340.00 | 11.00 | 0.00 | - | 2 | 147 |
| 450.00 | 0.00 | - | 2 | 62 | 350.00 | 9.10 | 0.00 | - | 2 | 470 |
| 439.10 | 0.00 | - | 1 | 106 | 360.00 | 9.87 | 0.00 | - | 5 | 193 |
| 431.40 | 0.00 | - | 1 | 52 | 370.00 | 11.10 | 0.00 | - | 1 | 77 |
| 414.85 | 0.00 | - | 1 | 21 | 380.00 | 11.82 | 0.00 | - | 3 | 85 |
| 446.00 | 0.00 | - | 1 | 47 | 390.00 | 12.91 | 0.00 | - | 5 | 176 |
| 470.00 | 0.00 | - | 1 | 91 | 400.00 | 14.20 | 0.00 | - | 70 | 1,807 |
| 450.00 | 0.00 | - | 1 | 27 | 410.00 | 18.00 | 0.00 | - | 1 | 63 |
| 383.50 | 0.00 | - | 1 | 59 | 420.00 | 16.20 | 0.00 | - | 20 | 163 |
| 474.00 | 0.00 | - | 2 | 50 | 430.00 | 17.60 | 0.00 | - | 1 | 47 |
| 355.37 | 0.00 | - | 1 | 41 | 440.00 | 20.30 | 0.00 | - | 1 | 60 |
| 430.39 | 0.00 | - | 1 | 183 | 450.00 | 21.00 | +3.22 | +18.11% | 1 | 718 |
| 380.72 | 0.00 | - | 1 | 62 | 460.00 | 22.50 | 0.00 | - | 6 | 385 |
| 370.00 | 0.00 | - | 2 | 54 | 470.00 | 25.10 | 0.00 | - | 1 | 680 |
| 406.20 | 0.00 | - | 1 | 44 | 480.00 | 26.20 | 0.00 | - | 5 | 285 |
| 337.50 | 0.00 | - | 1 | 62 | 490.00 | 23.97 | 0.00 | - | 6 | 142 |
| 395.94 | 0.00 | - | 1 | 307 | 500.00 | 30.40 | 0.00 | - | 14 | 1,468 |
| 400.00 | 0.00 | - | 1 | 116 | 510.00 | 29.35 | 0.00 | - | 2 | 72 |
| 370.00 | 0.00 | - | 2 | 150 | 520.00 | 30.80 | 0.00 | - | 1 | 117 |
| 318.03 | 0.00 | - | 1 | 18 | 530.00 | 38.65 | 0.00 | - | 1 | 109 |
| 291.55 | 0.00 | - | 2 | 39 | 540.00 | 36.20 | 0.00 | - | 3 | 143 |
| 297.13 | 0.00 | - | 1 | 48 | 550.00 | 39.30 | 0.00 | - | 1 | 400 |
| 708.00 | 0.00 | - | 1 | 23 | 560.00 | 46.03 | 0.00 | - | 41 | 183 |
| 452.00 | 0.00 | - | 1 | 10 | 570.00 | 42.59 | 0.00 | - | 2 | 89 |
| 340.00 | 0.00 | - | 2 | 31 | 580.00 | 52.01 | 0.00 | - | 1 | 232 |
| 377.92 | 0.00 | - | 1 | 20 | 590.00 | 55.92 | 0.00 | - | 12 | 317 |
| 321.00 | 0.00 | - | 1 | 419 | 600.00 | 60.00 | +2.70 | +4.71% | 1 | 1,030 |
| 344.14 | 0.00 | - | 1 | 56 | 610.00 | 59.00 | 0.00 | - | 1 | 91 |
| 237.60 | 0.00 | - | 2 | 25 | 620.00 | 65.94 | 0.00 | - | 1 | 110 |
| 333.55 | 0.00 | - | 1 | 329 | 630.00 | 76.30 | 0.00 | - | 2 | 125 |
| 295.40 | 0.00 | - | 2 | 109 | 640.00 | 64.50 | 0.00 | - | 32 | 136 |
| 321.00 | 0.00 | - | 1 | 100 | 650.00 | 75.80 | 0.00 | - | 17 | 334 |
| 313.65 | 0.00 | - | 1 | 103 | 660.00 | 79.90 | 0.00 | - | 2 | 102 |
| 250.20 | 0.00 | - | 3 | 284 | 670.00 | 79.29 | 0.00 | - | 1 | 72 |
| 221.04 | 0.00 | - | 1 | 48 | 680.00 | 87.80 | 0.00 | - | 3 | 143 |
| 249.05 | 0.00 | - | 5 | 20 | 690.00 | 82.20 | 0.00 | - | 1 | 292 |
| 263.56 | 0.00 | - | 6 | 323 | 700.00 | 94.73 | -2.27 | -2.34% | 1 | 1,241 |
| 240.03 | 0.00 | - | 1 | 13 | 710.00 | 125.50 | 0.00 | - | 3 | 247 |
| 232.37 | 0.00 | - | 2 | 85 | 720.00 | 100.81 | 0.00 | - | 1 | 331 |
| 220.00 | 0.00 | - | 2 | 63 | 730.00 | 105.30 | 0.00 | - | 33 | 131 |
| 262.30 | 0.00 | - | 2 | 88 | 740.00 | 104.30 | 0.00 | - | 2 | 259 |
| 231.80 | -0.20 | -0.09% | 22 | 151 | 750.00 | 120.70 | 0.00 | - | 7 | 369 |
| 248.32 | 0.00 | - | 1 | 111 | 760.00 | 125.15 | 0.00 | - | 1 | 228 |
| 230.83 | +40.83 | +21.49% | 1 | 209 | 770.00 | 120.71 | 0.00 | - | 2 | 78 |
| 227.39 | 0.00 | - | 5 | 331 | 780.00 | 137.00 | 0.00 | - | 10 | 123 |
| 230.17 | 0.00 | - | 1 | 79 | 790.00 | 144.90 | 0.00 | - | 21 | 140 |
| 212.00 | -1.15 | -0.54% | 2 | 375 | 800.00 | 148.50 | +3.10 | +2.13% | 4 | 702 |
| 203.95 | 0.00 | - | 1 | 38 | 810.00 | 142.90 | 0.00 | - | 10 | 66 |
| 229.50 | 0.00 | - | 15 | 41 | 820.00 | 144.00 | 0.00 | - | 7 | 65 |
| 207.60 | +9.60 | +4.85% | 1 | 66 | 830.00 | 163.20 | 0.00 | - | 1 | 67 |
| 190.00 | -8.00 | -4.04% | 10 | 92 | 840.00 | 169.30 | 0.00 | - | 3 | 127 |
| 189.35 | -6.65 | -3.39% | 22 | 265 | 850.00 | 174.50 | 0.00 | - | 103 | 288 |
| 186.90 | +4.90 | +2.69% | 2 | 49 | 860.00 | 179.46 | +0.31 | +0.17% | 3 | 162 |
| 186.20 | 0.00 | - | 2 | 78 | 870.00 | 185.59 | -17.87 | -8.78% | 3 | 50 |
| 194.20 | +13.40 | +7.41% | 10 | 98 | 880.00 | 191.74 | +14.79 | +8.36% | 3 | 57 |
| 192.00 | 0.00 | - | 1 | 39 | 890.00 | 197.86 | -17.04 | -7.93% | 6 | 133 |
| 173.00 | -1.20 | -0.69% | 30 | 445 | 900.00 | 188.20 | 0.00 | - | 18 | 541 |
| 180.00 | 0.00 | - | 4 | 56 | 910.00 | 200.30 | 0.00 | - | 5 | 47 |
| 153.00 | 0.00 | - | 2 | 39 | 920.00 | 255.52 | 0.00 | - | 1 | 21 |
| 138.52 | 0.00 | - | 3 | 87 | 930.00 | 228.03 | 0.00 | - | 1 | 32 |
| 156.00 | 0.00 | - | 1 | 21 | 940.00 | 223.47 | 0.00 | - | 10 | 47 |
| 152.50 | 0.00 | - | 1 | 164 | 950.00 | 239.63 | 0.00 | - | 10 | 154 |
| 163.00 | 0.00 | - | 5 | 30 | 960.00 | 238.92 | 0.00 | - | 10 | 31 |
| 165.00 | 0.00 | - | 2 | 61 | 970.00 | 288.75 | 0.00 | - | 3 | 18 |
| 146.00 | 0.00 | - | 1 | 39 | 980.00 | 225.20 | 0.00 | - | 6 | 25 |
| 154.00 | -3.57 | -2.27% | 1 | 248 | 990.00 | 255.18 | 0.00 | - | 5 | 19 |
| 140.00 | -2.70 | -1.89% | 6 | 569 | 1,000.00 | 274.75 | 0.00 | - | 1 | 172 |
| 150.36 | 0.00 | - | 1 | 90 | 1,010.00 | 248.00 | 0.00 | - | 1 | 4 |
| 133.98 | 0.00 | - | 5 | 63 | 1,020.00 | 306.60 | 0.00 | - | 4 | 27 |
| 140.68 | +14.24 | +11.26% | 1 | 23 | 1,030.00 | 310.90 | 0.00 | - | 2 | 64 |
| 143.00 | 0.00 | - | 2 | 68 | 1,040.00 | 290.18 | 0.00 | - | 5 | 16 |
| 133.00 | +3.85 | +2.98% | 1 | 98 | 1,050.00 | 286.90 | 0.00 | - | 1 | 14 |
| 142.00 | 0.00 | - | 1 | 44 | 1,060.00 | 275.58 | 0.00 | - | 1 | 11 |
| 135.00 | 0.00 | - | 7 | 44 | 1,070.00 | 352.32 | 0.00 | - | 1 | 11 |
| 116.00 | 0.00 | - | 1 | 108 | 1,080.00 | 338.34 | 0.00 | - | 1 | 9 |
| 83.00 | 0.00 | - | 9 | 24 | 1,090.00 | 384.01 | 0.00 | - | 1 | 24 |
| 114.34 | -1.96 | -1.69% | 9 | 258 | 1,100.00 | 376.28 | 0.00 | - | 1 | 380 |
| 124.00 | 0.00 | - | 1 | 67 | 1,110.00 | 466.69 | 0.00 | - | 3 | 0 |
| 106.00 | 0.00 | - | 1 | 266 | 1,120.00 | 337.10 | 0.00 | - | 1 | 34 |
| 117.30 | +5.70 | +5.11% | 1 | 61 | 1,130.00 | 375.02 | 0.00 | - | 10 | 13 |
| 91.10 | 0.00 | - | 3 | 41 | 1,140.00 | 330.50 | 0.00 | - | 10 | 33 |
| 107.15 | 0.00 | - | 1 | 77 | 1,150.00 | 405.00 | 0.00 | - | 1 | 16 |
| 118.21 | 0.00 | - | 7 | 26 | 1,160.00 | 344.70 | 0.00 | - | 20 | 14 |
| 115.81 | 0.00 | - | 3 | 10 | 1,170.00 | 482.29 | 0.00 | - | 2 | 5 |
| 104.95 | 0.00 | - | 1 | 31 | 1,180.00 | 430.00 | 0.00 | - | 1 | 34 |
| 95.20 | 0.00 | - | 8 | 93 | 1,190.00 | 462.80 | 0.00 | - | 1 | 16 |
| 103.00 | +6.75 | +7.01% | 49 | 512 | 1,200.00 | 424.26 | 0.00 | - | 1 | 79 |
| 90.65 | 0.00 | - | 2 | 222 | 1,210.00 | 364.30 | 0.00 | - | 1 | 34 |
| 94.50 | 0.00 | - | 2 | 36 | 1,220.00 | 379.30 | 0.00 | - | 2 | 11 |
| 96.40 | 0.00 | - | 6 | 71 | 1,230.00 | 372.70 | 0.00 | - | 2 | 6 |
| 88.98 | 0.00 | - | 5 | 33 | 1,240.00 | 481.42 | 0.00 | - | 12 | 4 |
| 89.00 | 0.00 | - | 1 | 139 | 1,250.00 | 543.45 | 0.00 | - | 1 | 17 |
| 83.62 | -4.61 | -5.22% | 2 | 35 | 1,260.00 | 526.39 | 0.00 | - | 2 | 13 |
| 94.00 | 0.00 | - | 1 | 33 | 1,270.00 | 453.50 | 0.00 | - | 9 | 10 |
| 79.50 | 0.00 | - | 1 | 34 | 1,280.00 | 394.30 | 0.00 | - | 1 | 3 |
| 82.10 | 0.00 | - | 7 | 51 | 1,290.00 | 459.80 | 0.00 | - | 1 | 6 |
| 75.00 | 0.00 | - | 11 | 253 | 1,300.00 | 481.00 | 0.00 | - | 1 | 12 |
| 75.98 | -4.65 | -5.77% | 2 | 48 | 1,310.00 | 535.30 | 0.00 | - | 2 | 26 |
| 55.10 | 0.00 | - | 18 | 80 | 1,320.00 | 608.00 | 0.00 | - | 1 | 50 |
| 74.00 | 0.00 | - | 1 | 60 | 1,340.00 | 504.00 | 0.00 | - | 4 | 11 |
| 69.19 | +17.09 | +32.80% | 1 | 47 | 1,360.00 | 528.70 | 0.00 | - | 2 | 12 |
| 77.00 | 0.00 | - | 6 | 13 | 1,380.00 | 531.30 | 0.00 | - | 6 | 9 |
| 65.50 | -0.35 | -0.53% | 1 | 465 | 1,400.00 | 580.00 | 0.00 | - | 1 | 26 |
| 42.63 | 0.00 | - | 1 | 16 | 1,420.00 | 515.50 | 0.00 | - | 1 | 1 |
| 69.80 | 0.00 | - | 2 | 23 | 1,440.00 | 595.40 | 0.00 | - | 2 | 18 |
| 65.94 | 0.00 | - | 1 | 5 | 1,460.00 | 705.38 | 0.00 | - | 1 | 20 |
| 35.60 | 0.00 | - | 1 | 31 | 1,480.00 | 751.22 | 0.00 | - | 1 | 12 |
| 54.77 | -1.33 | -2.37% | 137 | 862 | 1,500.00 | 728.01 | 0.00 | - | 1 | 94 |
| 60.00 | 0.00 | - | 1 | 21 | 1,520.00 | 836.20 | 0.00 | - | - | 3 |
| 55.60 | 0.00 | - | 6 | 84 | 1,540.00 | 833.59 | 0.00 | - | 1 | 5 |
| 34.43 | 0.00 | - | 2 | 38 | 1,560.00 | 739.79 | 0.00 | - | 1 | 15 |
| 29.69 | 0.00 | - | 1 | 44 | 1,580.00 | 704.10 | 0.00 | - | 6 | 35 |
| 51.50 | +5.50 | +11.96% | 101 | 526 | 1,600.00 | 828.61 | 0.00 | - | 1 | 76 |
| 46.80 | 0.00 | - | 1 | 3 | 1,610.00 | 685.80 | 0.00 | - | 2 | 2 |
| 43.80 | 0.00 | - | 2 | 3 | 1,620.00 | 656.40 | 0.00 | - | 1 | 1 |
| 58.30 | 0.00 | - | 1 | 6 | 1,630.00 | - | - | - | - | - |
| 47.00 | 0.00 | - | 1 | 26 | 1,640.00 | 659.30 | 0.00 | - | - | 2 |
| 62.99 | 0.00 | - | 2 | 5 | 1,650.00 | 679.90 | 0.00 | - | 1 | 1 |
| 42.70 | 0.00 | - | 4 | 175 | 1,660.00 | - | - | - | - | - |
| 32.30 | 0.00 | - | 1 | 7 | 1,670.00 | 826.10 | 0.00 | - | 1 | 0 |
| 34.05 | 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 |
| 41.72 | +2.02 | +5.09% | 2 | 108 | 1,700.00 | 976.65 | 0.00 | - | 4 | 8 |
| - | - | - | - | - | 1,710.00 | 818.00 | 0.00 | - | 4 | 4 |
| 28.70 | 0.00 | - | 4 | 7 | 1,720.00 | 730.00 | 0.00 | - | 1 | 1 |
| 33.06 | 0.00 | - | 2 | 0 | 1,730.00 | - | - | - | - | - |
| 26.50 | 0.00 | - | 2 | 38 | 1,740.00 | 796.40 | 0.00 | - | 16 | 9 |
| 26.55 | 0.00 | - | 2 | 33 | 1,750.00 | 861.19 | 0.00 | - | 4 | 9 |
| 82.10 | 0.00 | - | - | 108 | 1,760.00 | 905.80 | 0.00 | - | 1 | 1 |
| 43.00 | 0.00 | - | 1 | 101 | 1,770.00 | 977.60 | 0.00 | - | 1 | 0 |
| 36.50 | 0.00 | - | 2 | 18 | 1,780.00 | 772.20 | 0.00 | - | - | 2 |
| 92.29 | 0.00 | - | 2 | 1 | 1,790.00 | - | - | - | - | - |
| 34.45 | +0.05 | +0.15% | 48 | 247 | 1,800.00 | 887.50 | 0.00 | - | 5 | 8 |
| 37.99 | 0.00 | - | 1 | 12 | 1,810.00 | 920.52 | 0.00 | - | 1 | 0 |
| 34.28 | 0.00 | - | 1 | 160 | 1,820.00 | 1,012.83 | 0.00 | - | 1 | 1 |
| 35.60 | 0.00 | - | 2 | 300 | 1,830.00 | 997.00 | 0.00 | - | 1 | 2 |
| 36.00 | +3.70 | +11.46% | 2 | 351 | 1,840.00 | 984.42 | 0.00 | - | 11 | 11 |
© 2024 Yahoo. All rights reserved.