UK markets closed
NIKKEI 225
38,814.56 +94.06 (+0.24%) HANG SENG
17,941.78 -170.82 (-0.94%) CRUDE OIL
78.41 -0.04 (-0.05%) GOLD FUTURES
2,345.80 -3.30 (-0.14%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,514.50 +448.85 (+0.86%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 704.90 | 0.00 | - | 2 | 248 | 120.00 | 2.42 | -0.16 | -6.20% | 23 | 1,469 |
| 767.25 | 0.00 | - | 2 | 27 | 125.00 | 3.50 | 0.00 | - | 1 | 91 |
| 778.05 | 0.00 | - | 1 | 23 | 130.00 | 5.00 | 0.00 | - | 20 | 67 |
| 1,049.82 | 0.00 | - | 6 | 15 | 135.00 | 4.40 | 0.00 | - | 2 | 32 |
| 1,041.00 | 0.00 | - | 1 | 16 | 140.00 | 4.49 | 0.00 | - | 1 | 34 |
| 1,029.80 | 0.00 | - | 1 | 1 | 145.00 | 4.50 | 0.00 | - | 2 | 59 |
| 1,007.21 | 0.00 | - | 2 | 116 | 150.00 | 3.53 | -0.10 | -2.75% | 20 | 193 |
| 784.36 | 0.00 | - | 2 | 33 | 155.00 | 5.00 | 0.00 | - | 1 | 31 |
| 600.80 | 0.00 | - | 5 | 8 | 160.00 | 5.00 | 0.00 | - | 2 | 80 |
| 765.92 | 0.00 | - | 1 | 4 | 165.00 | 5.50 | 0.00 | - | 1 | 20 |
| 1,016.68 | 0.00 | - | 1 | 9 | 170.00 | 6.60 | 0.00 | - | 11 | 20 |
| 966.00 | 0.00 | - | 1 | 3 | 175.00 | 7.00 | 0.00 | - | 4 | 13 |
| 1,020.00 | 0.00 | - | 1 | 1 | 180.00 | 6.52 | 0.00 | - | 1 | 78 |
| 840.48 | 0.00 | - | 1 | 2 | 185.00 | 7.00 | 0.00 | - | 1 | 19 |
| 815.01 | 0.00 | - | 1 | 0 | 190.00 | 8.20 | 0.00 | - | 2 | 22 |
| 950.00 | 0.00 | - | 1 | 2 | 195.00 | 7.04 | 0.00 | - | 5 | 44 |
| 715.90 | 0.00 | - | 2 | 259 | 200.00 | 8.80 | 0.00 | - | 1 | 188 |
| 938.00 | 0.00 | - | 1 | 4 | 210.00 | 8.60 | 0.00 | - | 10 | 35 |
| 855.00 | 0.00 | - | 1 | 3 | 220.00 | 11.80 | 0.00 | - | 3 | 26 |
| 579.38 | 0.00 | - | 2 | 7 | 230.00 | 13.00 | 0.00 | - | 1 | 32 |
| 994.92 | 0.00 | - | 1 | 10 | 240.00 | 13.92 | 0.00 | - | 1 | 89 |
| 773.32 | 0.00 | - | 1 | 106 | 250.00 | 14.80 | 0.00 | - | 5 | 102 |
| 716.40 | 0.00 | - | 5 | 17 | 260.00 | 15.10 | 0.00 | - | 1 | 38 |
| 550.14 | 0.00 | - | 2 | 21 | 270.00 | 18.00 | 0.00 | - | 11 | 61 |
| 535.00 | 0.00 | - | 1 | 44 | 280.00 | 17.90 | -2.40 | -11.82% | 1 | 28 |
| 620.57 | 0.00 | - | 9 | 28 | 290.00 | 24.10 | 0.00 | - | 1 | 11 |
| 633.67 | 0.00 | - | 1 | 714 | 300.00 | 21.10 | 0.00 | - | 2 | 153 |
| 457.96 | 0.00 | - | 1 | 0 | 310.00 | 22.00 | 0.00 | - | 3 | 33 |
| 489.35 | 0.00 | - | 1 | 25 | 320.00 | 26.30 | 0.00 | - | 1 | 51 |
| 484.55 | 0.00 | - | 1 | 15 | 330.00 | 29.00 | +2.03 | +7.53% | 1 | 25 |
| 458.95 | 0.00 | - | 1 | 17 | 340.00 | 30.00 | 0.00 | - | 1 | 49 |
| 486.45 | 0.00 | - | 28 | 26 | 350.00 | 33.00 | +1.00 | +3.12% | 1 | 73 |
| 652.50 | 0.00 | - | 1 | 115 | 360.00 | 38.20 | 0.00 | - | 1 | 15 |
| 543.20 | 0.00 | - | 2 | 26 | 370.00 | 36.49 | 0.00 | - | 1 | 26 |
| 424.13 | 0.00 | - | 1 | 16 | 380.00 | 43.80 | 0.00 | - | 24 | 112 |
| 418.17 | 0.00 | - | 1 | 28 | 390.00 | 47.00 | 0.00 | - | 3 | 36 |
| 517.80 | -32.20 | -5.85% | 4 | 226 | 400.00 | 46.00 | +1.57 | +3.53% | 7 | 174 |
| 800.00 | 0.00 | - | 7 | 52 | 410.00 | 54.30 | 0.00 | - | 1 | 43 |
| 447.20 | 0.00 | - | 1 | 38 | 420.00 | 59.50 | 0.00 | - | 1 | 35 |
| 452.75 | 0.00 | - | 1 | 18 | 430.00 | 49.12 | 0.00 | - | 1 | 10 |
| 536.18 | 0.00 | - | 1 | 13 | 440.00 | 59.00 | -4.74 | -7.44% | 1 | 22 |
| 525.35 | 0.00 | - | 1 | 35 | 450.00 | 58.10 | 0.00 | - | 3 | 41 |
| 788.00 | 0.00 | - | 10 | 29 | 460.00 | 68.80 | 0.00 | - | 3 | 13 |
| 516.50 | 0.00 | - | 1 | 51 | 470.00 | 65.10 | 0.00 | - | 1 | 19 |
| 754.76 | 0.00 | - | 15 | 17 | 480.00 | 71.00 | -7.68 | -9.76% | 1 | 43 |
| 510.50 | 0.00 | - | 1 | 22 | 490.00 | 64.70 | 0.00 | - | 1 | 10 |
| 456.51 | -38.69 | -7.81% | 2 | 729 | 500.00 | 81.00 | +6.00 | +8.00% | 3 | 338 |
| 455.00 | 0.00 | - | 2 | 21 | 510.00 | 82.50 | -9.48 | -10.31% | 1 | 28 |
| 497.10 | 0.00 | - | 18 | 48 | 520.00 | 91.00 | 0.00 | - | 1 | 20 |
| 442.00 | 0.00 | - | 2 | 6 | 530.00 | 91.00 | -8.80 | -8.82% | 2 | 113 |
| 451.00 | +66.00 | +17.14% | 1 | 8 | 540.00 | 96.90 | -1.10 | -1.12% | 1 | 15 |
| 421.50 | -26.00 | -5.81% | 1 | 78 | 550.00 | 99.70 | -4.19 | -4.03% | 1 | 72 |
| 387.00 | 0.00 | - | 2 | 19 | 560.00 | 98.29 | 0.00 | - | 4 | 70 |
| 455.18 | 0.00 | - | 3 | 14 | 570.00 | 107.12 | +3.12 | +3.00% | 1 | 20 |
| 628.88 | 0.00 | - | 1 | 10 | 580.00 | 105.43 | 0.00 | - | 6 | 27 |
| 467.00 | 0.00 | - | 3 | 6 | 590.00 | 125.00 | 0.00 | - | 2 | 22 |
| 365.20 | 0.00 | - | 1 | 116 | 600.00 | 121.90 | +5.77 | +4.97% | 2 | 211 |
| 405.10 | 0.00 | - | 1 | 16 | 610.00 | 120.00 | 0.00 | - | 1 | 18 |
| 344.00 | 0.00 | - | 1 | 11 | 620.00 | 139.95 | 0.00 | - | 1 | 10 |
| 310.00 | 0.00 | - | 1 | 11 | 630.00 | 125.00 | 0.00 | - | 1 | 5 |
| 417.00 | 0.00 | - | 1 | 26 | 640.00 | 140.40 | -18.50 | -11.64% | 1 | 39 |
| 383.57 | +9.61 | +2.57% | 3 | 37 | 650.00 | 139.79 | 0.00 | - | 2 | 37 |
| 406.00 | 0.00 | - | 1 | 14 | 660.00 | 147.05 | 0.00 | - | 2 | 27 |
| 421.55 | 0.00 | - | 1 | 8 | 670.00 | 147.70 | 0.00 | - | 3 | 13 |
| 299.95 | 0.00 | - | 10 | 28 | 680.00 | 171.37 | 0.00 | - | 6 | 44 |
| 356.32 | 0.00 | - | 4 | 7 | 690.00 | 178.80 | 0.00 | - | 1 | 37 |
| 392.15 | 0.00 | - | 4 | 99 | 700.00 | 170.40 | +9.00 | +5.58% | 23 | 54 |
| 348.18 | 0.00 | - | 4 | 44 | 710.00 | 174.80 | +9.40 | +5.68% | 20 | 128 |
| 298.00 | 0.00 | - | 3 | 89 | 720.00 | 183.10 | +7.10 | +4.03% | 30 | 18 |
| 335.39 | 0.00 | - | 2 | 12 | 730.00 | 186.35 | -6.65 | -3.45% | 31 | 28 |
| 378.67 | 0.00 | - | 4 | 18 | 740.00 | 194.48 | +1.43 | +0.74% | 20 | 35 |
| 352.34 | +7.34 | +2.13% | 5 | 44 | 750.00 | 196.00 | +5.00 | +2.62% | 21 | 58 |
| 364.80 | 0.00 | - | 2 | 27 | 760.00 | 194.00 | 0.00 | - | 5 | 18 |
| 345.00 | 0.00 | - | 1 | 30 | 770.00 | 228.60 | 0.00 | - | 1 | 8 |
| 276.50 | 0.00 | - | 1 | 72 | 780.00 | 205.30 | 0.00 | - | 4 | 18 |
| 317.90 | 0.00 | - | 3 | 59 | 790.00 | 220.00 | 0.00 | - | 2 | 8 |
| 322.45 | -32.05 | -9.04% | 8 | 270 | 800.00 | 225.03 | +3.42 | +1.54% | 1 | 69 |
| 318.05 | +21.88 | +7.39% | 5 | 32 | 810.00 | 250.60 | 0.00 | - | 1 | 12 |
| 275.90 | 0.00 | - | 4 | 15 | 820.00 | 220.05 | 0.00 | - | 2 | 3 |
| 313.50 | -9.75 | -3.02% | 4 | 23 | 830.00 | 216.25 | 0.00 | - | 1 | 8 |
| 318.36 | -4.64 | -1.44% | 1 | 36 | 840.00 | 250.25 | -0.98 | -0.39% | 1 | 16 |
| 302.00 | -34.55 | -10.27% | 75 | 140 | 850.00 | 260.20 | 0.00 | - | 1 | 39 |
| 315.30 | +8.28 | +2.70% | 1 | 18 | 860.00 | 263.20 | 0.00 | - | 1 | 17 |
| 250.00 | 0.00 | - | 4 | 40 | 870.00 | 304.60 | 0.00 | - | 1 | 2 |
| 297.95 | -20.15 | -6.33% | 1 | 96 | 880.00 | 277.00 | 0.00 | - | 1 | 22 |
| 321.50 | 0.00 | - | 1 | 20 | 890.00 | 278.80 | 0.00 | - | 3 | 21 |
| 293.80 | -12.50 | -4.08% | 2 | 184 | 900.00 | 264.95 | 0.00 | - | 1 | 64 |
| 294.76 | 0.00 | - | 20 | 30 | 910.00 | 266.00 | 0.00 | - | 1 | 12 |
| 258.00 | 0.00 | - | 3 | 22 | 920.00 | 300.35 | -19.91 | -6.22% | 1 | 3 |
| 288.05 | -56.95 | -16.51% | 2 | 7 | 930.00 | 304.30 | 0.00 | - | 1 | 2 |
| 230.00 | 0.00 | - | 2 | 32 | 940.00 | 303.60 | 0.00 | - | 6 | 18 |
| 298.00 | 0.00 | - | 1 | 68 | 950.00 | 320.99 | 0.00 | - | 2 | 15 |
| 253.62 | 0.00 | - | 2 | 6 | 960.00 | 293.70 | 0.00 | - | 2 | 7 |
| 355.25 | 0.00 | - | 1 | 12 | 970.00 | 287.95 | 0.00 | - | 1 | 25 |
| 270.90 | 0.00 | - | 1 | 32 | 980.00 | 306.00 | 0.00 | - | 1 | 8 |
| 277.50 | +61.57 | +28.51% | 2 | 121 | 990.00 | 348.00 | 0.00 | - | 1 | 23 |
| 269.55 | -6.75 | -2.44% | 4 | 719 | 1,000.00 | 348.00 | 0.00 | - | 13 | 107 |
| 236.41 | 0.00 | - | 3 | 65 | 1,010.00 | 350.18 | 0.00 | - | 20 | 22 |
| 215.20 | 0.00 | - | 2 | 4 | 1,020.00 | 365.00 | 0.00 | - | 1 | 1 |
| 197.96 | 0.00 | - | 1 | 4 | 1,030.00 | 376.20 | 0.00 | - | 1 | 102 |
| 212.34 | 0.00 | - | 2 | 5 | 1,040.00 | 382.00 | 0.00 | - | 1 | 3 |
| 236.00 | 0.00 | - | 10 | 110 | 1,050.00 | 362.40 | 0.00 | - | 1 | 17 |
| 273.03 | 0.00 | - | 1 | 4 | 1,060.00 | 381.08 | 0.00 | - | 1 | 11 |
| 240.55 | +28.16 | +13.26% | 1 | 35 | 1,070.00 | 375.35 | 0.00 | - | 2 | 1 |
| 238.02 | +46.70 | +24.41% | 1 | 30 | 1,080.00 | 364.80 | 0.00 | - | 1 | 1 |
| 197.20 | 0.00 | - | 2 | 9 | 1,090.00 | 449.50 | 0.00 | - | 2 | 4 |
| 239.64 | -17.26 | -6.72% | 1 | 83 | 1,100.00 | 409.70 | 0.00 | - | 1 | 19 |
| 204.35 | 0.00 | - | 2 | 34 | 1,110.00 | 377.00 | 0.00 | - | 2 | 0 |
| 163.90 | 0.00 | - | 1 | 43 | 1,120.00 | 375.35 | 0.00 | - | 2 | 2 |
| 190.76 | 0.00 | - | 3 | 20 | 1,130.00 | 409.97 | 0.00 | - | 4 | 1 |
| 226.00 | 0.00 | - | 1 | 41 | 1,140.00 | 456.54 | 0.00 | - | 10 | 22 |
| 229.70 | +30.70 | +15.43% | 10 | 31 | 1,150.00 | 410.11 | 0.00 | - | 1 | 3 |
| 236.00 | -34.57 | -12.78% | 2 | 19 | 1,160.00 | 439.65 | 0.00 | - | 1 | 40 |
| 181.36 | 0.00 | - | 1 | 9 | 1,170.00 | 473.60 | 0.00 | - | 1 | 1 |
| 244.00 | 0.00 | - | 1 | 3 | 1,180.00 | 454.80 | 0.00 | - | 1 | 20 |
| 177.51 | 0.00 | - | 1 | 27 | 1,190.00 | 446.60 | 0.00 | - | 1 | 1 |
| 221.80 | -10.15 | -4.38% | 2 | 267 | 1,200.00 | 492.52 | 0.00 | - | 2 | 23 |
| 177.07 | 0.00 | - | 1 | 40 | 1,210.00 | 448.70 | 0.00 | - | 4 | 7 |
| 226.90 | 0.00 | - | 1 | 31 | 1,220.00 | 505.00 | 0.00 | - | 3 | 20 |
| 272.04 | 0.00 | - | 2 | 1 | 1,230.00 | 582.00 | 0.00 | - | 1 | 3 |
| 148.40 | 0.00 | - | - | 0 | 1,240.00 | 571.30 | 0.00 | - | 1 | 249 |
| 241.00 | 0.00 | - | 6 | 44 | 1,250.00 | 470.00 | 0.00 | - | 2 | 7 |
| 158.00 | 0.00 | - | 1 | 6 | 1,260.00 | 621.10 | 0.00 | - | - | 2 |
| 349.04 | 0.00 | - | 1 | 1 | 1,270.00 | 610.80 | 0.00 | - | 1 | 6 |
| 158.00 | 0.00 | - | 1 | 4 | 1,280.00 | 649.30 | 0.00 | - | 23 | 22 |
| 160.40 | 0.00 | - | 1 | 20 | 1,290.00 | 612.20 | 0.00 | - | 1 | 205 |
| 153.85 | 0.00 | - | 4 | 175 | 1,300.00 | 550.50 | 0.00 | - | 1 | 8 |
| 244.15 | 0.00 | - | 1 | 6 | 1,310.00 | 669.82 | 0.00 | - | 45 | 0 |
| 157.50 | 0.00 | - | 3 | 12 | 1,320.00 | 669.90 | 0.00 | - | - | 1 |
| 208.08 | 0.00 | - | 1 | 2 | 1,330.00 | 693.10 | 0.00 | - | - | 6 |
| 448.90 | 0.00 | - | 1 | 5 | 1,340.00 | 644.72 | 0.00 | - | 22 | 27 |
| 160.30 | 0.00 | - | 2 | 30 | 1,350.00 | 551.80 | 0.00 | - | 1 | 4 |
| 154.90 | 0.00 | - | 1 | 20 | 1,360.00 | - | - | - | - | - |
| 150.65 | 0.00 | - | 4 | 3 | 1,370.00 | - | - | - | - | - |
| 215.85 | 0.00 | - | 1 | 9 | 1,380.00 | - | - | - | - | - |
| 210.42 | 0.00 | - | 1 | 19 | 1,390.00 | - | - | - | - | - |
| 186.30 | 0.00 | - | 4 | 52 | 1,400.00 | 705.00 | 0.00 | - | 1 | 32 |
| 125.95 | 0.00 | - | 1 | 0 | 1,420.00 | 580.30 | 0.00 | - | 1 | 4 |
| 338.89 | 0.00 | - | 6 | 7 | 1,440.00 | 789.50 | 0.00 | - | - | 5 |
| 200.00 | 0.00 | - | 1 | 8 | 1,460.00 | 804.80 | 0.00 | - | 6 | 13 |
| 173.90 | 0.00 | - | 2 | 34 | 1,480.00 | 819.30 | 0.00 | - | 3 | 14 |
| 160.07 | -4.93 | -2.99% | 3 | 131 | 1,500.00 | 846.10 | 0.00 | - | 1 | 0 |
| 179.52 | 0.00 | - | 1 | 17 | 1,520.00 | 789.52 | 0.00 | - | 1 | 5 |
| 181.20 | 0.00 | - | 1 | 16 | 1,540.00 | 679.00 | 0.00 | - | 1 | 12 |
| 150.80 | 0.00 | - | 22 | 27 | 1,560.00 | 883.20 | 0.00 | - | - | 7 |
| 177.20 | 0.00 | - | 10 | 21 | 1,580.00 | 901.10 | 0.00 | - | - | 31 |
| 122.90 | 0.00 | - | 1 | 127 | 1,600.00 | 795.00 | 0.00 | - | 1 | 66 |
| 298.14 | 0.00 | - | 1 | 0 | 1,610.00 | 874.50 | 0.00 | - | 3 | 3 |
| 226.50 | 0.00 | - | 1 | 1 | 1,620.00 | - | - | - | - | - |
| 110.35 | 0.00 | - | 1 | 0 | 1,630.00 | 868.00 | 0.00 | - | 1 | 1 |
| 111.25 | 0.00 | - | 1 | 2 | 1,640.00 | - | - | - | - | - |
| 137.00 | -8.32 | -5.73% | 1 | 3 | 1,650.00 | - | - | - | - | - |
| 343.90 | 0.00 | - | 3 | 1 | 1,660.00 | - | - | - | - | - |
| 109.00 | 0.00 | - | 1 | 1 | 1,670.00 | - | - | - | - | - |
| 300.60 | 0.00 | - | 1 | 2 | 1,680.00 | - | - | - | - | - |
| 98.50 | 0.00 | - | 20 | 0 | 1,690.00 | - | - | - | - | - |
| 137.36 | -13.64 | -9.03% | 1 | 93 | 1,700.00 | - | - | - | - | - |
| 120.06 | 0.00 | - | 3 | 1 | 1,710.00 | - | - | - | - | - |
| 233.40 | 0.00 | - | 2 | 1 | 1,720.00 | - | - | - | - | - |
| 144.70 | 0.00 | - | 9 | 9 | 1,740.00 | - | - | - | - | - |
| 116.00 | 0.00 | - | 1 | 40 | 1,750.00 | - | - | - | - | - |
| 236.15 | 0.00 | - | - | 3 | 1,760.00 | - | - | - | - | - |
| 98.00 | 0.00 | - | 45 | 46 | 1,770.00 | - | - | - | - | - |
| 141.80 | 0.00 | - | 1 | 0 | 1,780.00 | - | - | - | - | - |
| 97.30 | 0.00 | - | 1 | 197 | 1,790.00 | - | - | - | - | - |
| 129.24 | -9.42 | -6.79% | 10 | 207 | 1,800.00 | 1,056.67 | 0.00 | - | 1 | 21 |
| 108.20 | 0.00 | - | 1 | 1 | 1,820.00 | - | - | - | - | - |
| 141.50 | 0.00 | - | 2 | 7 | 1,830.00 | - | - | - | - | - |
| 120.10 | -13.60 | -10.17% | 2 | 375 | 1,840.00 | 1,036.00 | 0.00 | - | 1 | 5 |
© 2024 Yahoo. All rights reserved.