Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 March 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 580.00 | 0.00 | - | - | 1 | 350.00 | 17.50 | +2.10 | +13.64% | 12 | 51 |
| - | - | - | - | - | 360.00 | 14.00 | 0.00 | - | 2 | 14 |
| 455.00 | 0.00 | - | 1 | 0 | 370.00 | 15.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 380.00 | 20.00 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 390.00 | 24.30 | +3.70 | +17.96% | 52 | 7 |
| 459.00 | 0.00 | - | 1 | 3 | 400.00 | 24.00 | +1.49 | +6.62% | 1 | 32 |
| - | - | - | - | - | 410.00 | 17.40 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 420.00 | 20.70 | 0.00 | - | 20 | 25 |
| - | - | - | - | - | 430.00 | 19.80 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 440.00 | 26.80 | 0.00 | - | 4 | 27 |
| - | - | - | - | - | 450.00 | 22.90 | 0.00 | - | 2 | 23 |
| 450.00 | 0.00 | - | 1 | 5 | 460.00 | 41.80 | +13.50 | +47.70% | 16 | 103 |
| - | - | - | - | - | 470.00 | 38.00 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 480.00 | 43.20 | +3.10 | +7.73% | 2 | 5 |
| 469.30 | 0.00 | - | 1 | 1 | 490.00 | 34.00 | 0.00 | - | 2 | 12 |
| 457.00 | 0.00 | - | 2 | 3 | 500.00 | 49.45 | +15.45 | +45.44% | 1 | 99 |
| - | - | - | - | - | 510.00 | 35.70 | 0.00 | - | 1 | 34 |
| - | - | - | - | - | 520.00 | 50.70 | 0.00 | - | 10 | 3 |
| - | - | - | - | - | 530.00 | 59.00 | +12.30 | +26.34% | 1 | 68 |
| 336.30 | 0.00 | - | 1 | 1 | 540.00 | 65.90 | +14.00 | +26.97% | 2 | 205 |
| - | - | - | - | - | 550.00 | 59.83 | 0.00 | - | 1 | 37 |
| 347.60 | 0.00 | - | 10 | 20 | 560.00 | 47.08 | 0.00 | - | 3 | 10 |
| 369.70 | 0.00 | - | 1 | 40 | 570.00 | 65.00 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 580.00 | 64.20 | 0.00 | - | 10 | 91 |
| - | - | - | - | - | 590.00 | 58.30 | 0.00 | - | - | 2 |
| 266.20 | 0.00 | - | 1 | 1 | 600.00 | 71.15 | 0.00 | - | 2 | 30 |
| - | - | - | - | - | 620.00 | 85.20 | 0.00 | - | 10 | 15 |
| - | - | - | - | - | 630.00 | 93.10 | 0.00 | - | - | 3 |
| 296.70 | -24.89 | -7.74% | 1 | 1 | 640.00 | 93.08 | 0.00 | - | 21 | 12 |
| 245.00 | 0.00 | - | - | 1 | 650.00 | 113.99 | +16.81 | +17.30% | 4 | 47 |
| 236.00 | 0.00 | - | - | 1 | 660.00 | 106.70 | 0.00 | - | 4 | 23 |
| - | - | - | - | - | 670.00 | 154.00 | 0.00 | - | - | 0 |
| - | - | - | - | - | 680.00 | 110.75 | 0.00 | - | 2 | 3 |
| 266.57 | -65.43 | -19.71% | 1 | 21 | 690.00 | 133.75 | +33.75 | +33.75% | 1 | 1 |
| 234.50 | -50.50 | -17.72% | 150 | 223 | 700.00 | 137.04 | +43.85 | +47.05% | 13 | 30 |
| 262.00 | 0.00 | - | 3 | 6 | 710.00 | 105.29 | 0.00 | - | 1 | 8 |
| 326.22 | 0.00 | - | 1 | 10 | 720.00 | 150.00 | +38.86 | +34.96% | 1 | 8 |
| 230.75 | 0.00 | - | 1 | 3 | 730.00 | 107.82 | 0.00 | - | 1 | 5 |
| 295.00 | 0.00 | - | 1 | 3 | 740.00 | 142.60 | 0.00 | - | 7 | 9 |
| 284.30 | 0.00 | - | 5 | 15 | 750.00 | 165.00 | +21.98 | +15.37% | 2 | 23 |
| 223.20 | 0.00 | - | 1 | 3 | 760.00 | 168.91 | +13.11 | +8.41% | 2 | 0 |
| 240.90 | 0.00 | - | 2 | 10 | 770.00 | 132.50 | 0.00 | - | 1 | 61 |
| 206.60 | -76.90 | -27.13% | 1 | 0 | 780.00 | 169.85 | +19.75 | +13.16% | 1 | 4 |
| 218.80 | -11.20 | -4.87% | 1 | 13 | 790.00 | 171.12 | 0.00 | - | 4 | 10 |
| 216.00 | -54.40 | -20.12% | 6 | 24 | 800.00 | 135.52 | 0.00 | - | 1 | 11 |
| 225.79 | 0.00 | - | 1 | 0 | 810.00 | 152.00 | 0.00 | - | 1 | 4 |
| 190.60 | -29.77 | -13.51% | 1 | 15 | 820.00 | 162.00 | 0.00 | - | 2 | 3 |
| 288.00 | 0.00 | - | 1 | 3 | 830.00 | 170.95 | 0.00 | - | 1 | 1 |
| 229.00 | 0.00 | - | 1 | 2 | 840.00 | 181.30 | 0.00 | - | 1 | 2 |
| 279.67 | 0.00 | - | 1 | 7 | 850.00 | 195.62 | 0.00 | - | 1 | 18 |
| 225.62 | 0.00 | - | 1 | 3 | 860.00 | 200.15 | 0.00 | - | - | 0 |
| 192.20 | -55.28 | -22.34% | 1 | 2 | 870.00 | 189.00 | 0.00 | - | 1 | 17 |
| 198.67 | 0.00 | - | 15 | 28 | 880.00 | 198.50 | 0.00 | - | 2 | 9 |
| 161.70 | -33.10 | -16.99% | 1 | 9 | 890.00 | 202.00 | 0.00 | - | 9 | 10 |
| 160.00 | -48.00 | -23.08% | 3 | 26 | 900.00 | 201.83 | 0.00 | - | 2 | 16 |
| 258.45 | 0.00 | - | 1 | 0 | 910.00 | 233.00 | 0.00 | - | 4 | 2 |
| 225.00 | 0.00 | - | 2 | 2 | 920.00 | 219.00 | 0.00 | - | 1 | 1 |
| 159.75 | -32.17 | -16.76% | 1 | 12 | 930.00 | - | - | - | - | - |
| 192.00 | 0.00 | - | 2 | 5 | 940.00 | - | - | - | - | - |
| 251.85 | 0.00 | - | 5 | 6 | 950.00 | 256.80 | 0.00 | - | 2 | 3 |
| 209.02 | 0.00 | - | 4 | 8 | 960.00 | - | - | - | - | - |
| 140.10 | -36.12 | -20.50% | 40 | 130 | 980.00 | - | - | - | - | - |
| 170.00 | 0.00 | - | 1 | 3 | 990.00 | - | - | - | - | - |
| 138.81 | -24.69 | -15.10% | 6 | 41 | 1,000.00 | 250.97 | 0.00 | - | 2 | 1 |
| 192.00 | 0.00 | - | 1 | 4 | 1,010.00 | - | - | - | - | - |
| 130.50 | 0.00 | - | 1 | 0 | 1,020.00 | - | - | - | - | - |
| 154.00 | 0.00 | - | - | 1 | 1,030.00 | - | - | - | - | - |
| 137.00 | 0.00 | - | 1 | 1 | 1,040.00 | - | - | - | - | - |
| 204.24 | 0.00 | - | 1 | 2 | 1,050.00 | - | - | - | - | - |
| 205.00 | 0.00 | - | - | 1 | 1,060.00 | - | - | - | - | - |
| 177.00 | 0.00 | - | - | 1 | 1,070.00 | - | - | - | - | - |
| 163.00 | 0.00 | - | 1 | 5 | 1,080.00 | - | - | - | - | - |
| 125.23 | -61.62 | -32.98% | 1 | 4 | 1,100.00 | - | - | - | - | - |
| 143.00 | 0.00 | - | 4 | 5 | 1,120.00 | 334.27 | 0.00 | - | - | 3 |
| 103.50 | -49.00 | -32.13% | 2 | 2 | 1,140.00 | - | - | - | - | - |
| 90.00 | 0.00 | - | 1 | 10 | 1,150.00 | - | - | - | - | - |
| 132.60 | 0.00 | - | 1 | 1 | 1,160.00 | - | - | - | - | - |
| 95.12 | -22.98 | -19.46% | 2 | 21 | 1,200.00 | 439.30 | 0.00 | - | 1 | 1 |
| 136.00 | 0.00 | - | 1 | 1 | 1,210.00 | - | - | - | - | - |
| 165.79 | 0.00 | - | 1 | 2 | 1,230.00 | - | - | - | - | - |
| 111.80 | 0.00 | - | - | 1 | 1,270.00 | - | - | - | - | - |
| 127.71 | 0.00 | - | - | 0 | 1,280.00 | - | - | - | - | - |
| 128.70 | 0.00 | - | 2 | 0 | 1,290.00 | - | - | - | - | - |
| 89.94 | -13.76 | -13.27% | 1 | 10 | 1,300.00 | - | - | - | - | - |
| 106.00 | 0.00 | - | 1 | 2 | 1,310.00 | - | - | - | - | - |
| 79.50 | -42.35 | -34.76% | 7 | 7 | 1,320.00 | 629.45 | 0.00 | - | 1 | 0 |
| 115.00 | 0.00 | - | 2 | 22 | 1,340.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.