UK markets closed

Super Micro Computer, Inc. (SMCI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
837.10-53.26 (-5.98%)
As of 12:16PM EDT. Market open.
In the money
Show:ListStraddle
Calls
17 January 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
777.500.00-22660.000.14+0.04+40.00%12,696
1,021.600.00-1565.000.130.00-1483
706.680.00-13670.000.200.00-1193
1,096.000.00-81075.000.270.00-2131
1,072.000.00-2380.000.170.00-3171
964.000.00-1185.000.490.00-132
1,010.000.00-2490.000.500.00-1330
1,004.000.00-11095.000.410.00-1343
825.210.00-14100.000.450.00-11,286
301.000.00-21105.000.550.00-177
1,040.000.00-131110.000.600.00-2247
168.550.00-113115.000.300.00-1280
986.000.00-16120.000.750.00-2292
1,012.000.00-130125.000.670.00-1199
988.000.00-111130.000.880.00-375
764.400.00-15135.001.390.00-143
714.130.00-124140.000.980.00-2201
153.360.00-11145.000.750.00-5262
704.580.00-139150.000.800.00-20172
867.330.00-115155.000.750.00-143
703.690.00-927160.001.250.00-1159
960.000.00-14165.001.650.00-2212
625.350.00-211170.001.600.00-3327
746.300.00-27175.000.900.00-1161
946.000.00-313180.001.10+0.05+4.76%594
832.600.00-19185.001.650.00-289
802.000.00-19190.001.300.00-50119
601.780.00-28195.001.540.00-2121
723.750.00-1179200.001.300.00-11,469
766.530.00-137210.001.980.00-1123
540.080.00-247220.002.500.00-1180
531.230.00-2148230.002.700.00-1677
622.870.00-332240.002.950.00-2549
676.950.00-148250.002.380.00-10821
649.620.00-1068260.003.900.00-1210
655.000.00-2137270.002.900.00-3304
592.170.00-134280.005.400.00-18107
497.400.00-1205290.004.350.00-1125
587.700.00-1208300.004.10+0.30+7.89%2660
437.500.00-176310.004.300.00-1287
590.16+41.42+7.55%1093320.005.920.00-20157
507.770.00-125330.006.800.00-165
573.050.00-1047340.007.300.00-2146
450.000.00-262350.006.500.00-12478
662.920.00-1108360.007.000.00-6166
431.400.00-152370.007.44-0.86-10.36%176
414.850.00-121380.008.27-0.35-4.06%2120
446.000.00-147390.008.86-0.14-1.56%1206
489.20+46.40+10.48%292400.0010.35+0.55+5.61%11,355
525.920.00-127410.0018.000.00-163
493.550.00-1049420.0015.300.00-83231
474.000.00-250430.0013.500.00-147
496.500.00-140440.0014.600.00-167
433.000.00-1178450.0016.60+1.60+10.67%2291,100
380.720.00-162460.0018.20-3.70-16.89%6447
370.000.00-254470.0019.80-3.39-14.62%21496
477.830.00-144480.0021.50+2.10+10.82%5273
433.380.00-1067490.0022.90+0.50+2.23%46410
385.680.00-10326500.0024.80+2.45+10.96%391,651
400.000.00-1116510.0025.400.00-180
379.700.00-2150520.0028.400.00-2128
318.030.00-118530.0029.190.00-2161
485.880.00-238540.0031.20+0.20+0.65%6168
504.240.00-147550.0035.40+0.20+0.57%1395
708.000.00-123560.0035.80-0.20-0.56%5193
452.000.00-110570.0042.060.00-1096
440.950.00-232580.0052.370.00-2242
377.920.00-120590.0044.300.00-2318
317.000.00-1408600.0050.22+3.61+7.75%151,062
346.10-43.51-11.17%155610.0064.200.00-20112
383.100.00-124620.0058.050.00-1120
333.550.00-1329630.0062.900.00-4127
416.050.00-2109640.0063.800.00-1142
421.200.00-197650.0067.40+3.74+5.87%7272
288.20+26.20+10.00%2102660.0065.900.00-1102
354.800.00-2284670.0068.80-17.80-20.55%172
341.900.00-549680.0079.60-6.78-7.85%2139
295.500.00-120690.0080.000.00-4292
264.00-24.20-8.40%4317700.0088.30+7.70+9.55%21,279
240.030.00-113710.0092.900.00-2248
305.050.00-285720.0090.000.00-15524
312.850.00-459730.0094.530.00-2152
363.550.00-491740.0099.500.00-1259
260.100.00-1146750.00102.500.00-4383
272.900.00-292760.00116.30+9.73+9.13%1225
249.850.00-2210770.00135.370.00-281
226.60+23.00+11.30%4330780.00118.000.00-2120
196.770.00-176790.00124.510.00-1141
216.50-20.50-8.65%7408800.00134.66+8.16+6.45%4678
225.000.00-131810.00132.300.00-3109
214.48-10.02-4.46%448820.00144.510.00-193
222.420.00-469830.00141.600.00-269
221.260.00-24114840.00160.00+11.40+7.67%3120
193.00-20.34-9.53%7260850.00163.90-12.60-7.14%3329
191.00-7.33-3.70%358860.00170.60+13.60+8.66%22152
190.05-19.95-9.50%6110870.00168.300.00-178
186.15-16.70-8.23%12182880.00182.50+11.40+6.66%569
194.00+14.50+8.08%134890.00177.100.00-368
176.30-21.50-10.87%96511900.00186.000.00-1540
194.00+44.00+29.33%176910.00192.400.00-261
178.00+24.20+15.73%260920.00223.710.00-126
146.900.00-4102930.00182.780.00-132
147.400.00-926940.00185.000.00-549
156.79-19.37-11.00%22202950.00212.000.00-2597
138.100.00-424960.00193.500.00-1032
168.700.00-561970.00243.800.00-130
164.200.00-1145980.00236.150.00-125
152.00+10.00+7.04%1252990.00275.250.00-744
143.25-16.75-10.47%245851,000.00261.100.00-2205
155.700.00-2921,010.00248.000.00-14
153.200.00-6751,020.00278.330.00-1030
121.800.00-1231,030.00310.900.00-264
147.20+0.90+0.62%2711,040.00308.970.00-216
128.50-18.50-12.59%11011,050.00321.700.00-120
131.50+20.00+17.94%2451,060.00330.000.00-410
109.900.00-2461,070.00352.320.00-111
136.40+29.50+27.60%21141,080.00298.200.00-110
124.900.00-2301,090.00384.010.00-124
114.80-17.20-13.03%132631,100.00274.700.00-1379
100.450.00-3721,110.00346.500.00-110
125.90+27.00+27.30%22671,120.00337.900.00-134
123.600.00-4611,130.00370.900.00-316
91.100.00-3411,140.00352.700.00-133
107.05-11.35-9.59%1731,150.00372.500.00-116
90.900.00-2321,160.00367.800.00-113
102.400.00-5141,170.00375.400.00-15
104.950.00-1311,180.00383.000.00-134
97.010.00-6991,190.00390.700.00-115
96.00-12.20-11.28%65221,200.00442.000.00-179
105.300.00-22231,210.00406.600.00-133
98.50-4.90-4.74%8521,220.00379.300.00-211
101.110.00-2731,230.00372.700.00-26
92.250.00-6301,240.00387.100.00-24
77.500.00-52501,250.00543.450.00-117
95.800.00-4361,260.00526.390.00-213
93.600.00-2331,270.00453.500.00-910
71.300.00-5341,280.00494.100.00-14
89.900.00-4461,290.00472.600.00-214
86.85-1.25-1.42%12881,300.00519.570.00-113
77.300.00-2601,310.00535.300.00-226
81.00+15.00+22.73%4791,320.00608.000.00-150
82.150.00-511071,340.00504.000.00-411
80.220.00-171211,360.00564.400.00-113
91.300.00-3121,380.00592.000.00-122
64.28-9.02-12.31%1764841,400.00580.000.00-126
71.100.00-3251,420.00515.500.00-11
71.000.00-1251,440.00595.400.00-218
66.750.00-78801,460.00705.380.00-120
51.300.00-2341,480.00751.220.00-112
54.05-7.35-11.97%161,1461,500.00728.010.00-194
60.520.00-1241,520.00836.200.00--3
44.040.00-311071,540.00833.590.00-15
41.600.00-6401,560.00739.790.00-115
41.600.00-2441,580.00704.100.00-635
54.200.00-61,1131,600.00670.580.00-174
38.100.00-241,610.00685.800.00-22
50.720.00-4101,620.00656.400.00-11
58.300.00-161,630.00-----
100.000.00-4251,640.00659.300.00--2
37.500.00-191,650.00679.900.00-11
41.200.00-51841,660.00-----
32.300.00-171,670.00826.100.00-10
90.250.00-2201,680.00744.400.00--1
28.800.00-291,690.00759.800.00-45
40.300.00-294501,700.00976.650.00-48
-----1,710.00818.000.00-44
32.770.00-441,720.00730.000.00-11
33.060.00-201,730.00-----
42.000.00-2381,740.00796.400.00-169
37.000.00-1441,750.00861.190.00-49
36.000.00-11081,760.00905.800.00-11
32.900.00-51081,770.00977.600.00-10
79.500.00-21341,780.00882.720.00-24
49.700.00-211,790.00-----
34.00-2.87-7.78%336131,800.00919.050.00-111
27.900.00-2131,810.00920.520.00-10
27.580.00-41451,820.00991.400.00-56
34.000.00-63091,830.00997.000.00-12
33.00-1.90-5.44%24381,840.00963.660.00-1597