Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 396.90 | 0.00 | - | - | 1 | 360.00 | 0.05 | -0.01 | -16.67% | 29 | 241 |
| - | - | - | - | - | 370.00 | 0.05 | -0.02 | -28.57% | 5 | 36 |
| - | - | - | - | - | 380.00 | 0.06 | +0.01 | +20.00% | 2 | 131 |
| - | - | - | - | - | 390.00 | 0.10 | +0.05 | +100.00% | 2 | 43 |
| - | - | - | - | - | 400.00 | 0.01 | -0.09 | -90.00% | 2 | 214 |
| - | - | - | - | - | 410.00 | 0.05 | 0.00 | - | 11 | 19 |
| - | - | - | - | - | 420.00 | 0.05 | 0.00 | - | 9 | 28 |
| - | - | - | - | - | 430.00 | 0.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 440.00 | 0.28 | 0.00 | - | 5 | 16 |
| - | - | - | - | - | 450.00 | 0.05 | -0.07 | -58.33% | 3 | 151 |
| - | - | - | - | - | 460.00 | 0.05 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 470.00 | 0.12 | -0.40 | -76.92% | 1 | 7 |
| - | - | - | - | - | 480.00 | 0.25 | 0.00 | - | 4 | 22 |
| - | - | - | - | - | 490.00 | 0.08 | -0.12 | -60.00% | 9 | 51 |
| 253.00 | 0.00 | - | 8 | 1 | 500.00 | 0.13 | -0.07 | -35.00% | 89 | 651 |
| - | - | - | - | - | 510.00 | 0.10 | -0.18 | -64.29% | 4 | 17 |
| 205.50 | 0.00 | - | 2 | 3 | 520.00 | 0.12 | -0.43 | -78.18% | 1 | 94 |
| - | - | - | - | - | 530.00 | 0.10 | -0.31 | -75.61% | 48 | 51 |
| 186.20 | 0.00 | - | 6 | 7 | 540.00 | 0.15 | -0.25 | -62.50% | 5 | 88 |
| 302.20 | 0.00 | - | 2 | 4 | 550.00 | 0.15 | -0.24 | -61.54% | 218 | 398 |
| 346.60 | 0.00 | - | 2 | 1 | 560.00 | 0.20 | -0.30 | -60.00% | 5 | 379 |
| 156.90 | 0.00 | - | 2 | 3 | 570.00 | 0.25 | -0.30 | -54.55% | 10 | 131 |
| 177.18 | 0.00 | - | 33 | 18 | 580.00 | 0.25 | -0.35 | -58.33% | 28 | 108 |
| - | - | - | - | - | 590.00 | 0.30 | -0.43 | -58.90% | 91 | 203 |
| 184.00 | +20.30 | +12.40% | 18 | 41 | 600.00 | 0.35 | -0.55 | -61.11% | 331 | 848 |
| 179.40 | +76.40 | +74.17% | 1 | 27 | 610.00 | 0.50 | -0.55 | -52.38% | 33 | 217 |
| 117.50 | 0.00 | - | 2 | 4 | 620.00 | 0.50 | -1.64 | -76.64% | 99 | 167 |
| 110.50 | 0.00 | - | 1 | 11 | 630.00 | 0.80 | -1.10 | -57.89% | 37 | 142 |
| 148.00 | +40.97 | +38.28% | 1 | 4 | 640.00 | 0.76 | -1.29 | -62.93% | 699 | 1,273 |
| 143.42 | +36.29 | +33.87% | 23 | 19 | 650.00 | 0.90 | -1.85 | -67.27% | 736 | 692 |
| - | - | - | - | - | 660.00 | 1.26 | -2.09 | -62.39% | 431 | 137 |
| 121.00 | +35.80 | +42.02% | 1 | 4 | 670.00 | 1.65 | -2.65 | -61.63% | 516 | 375 |
| 105.40 | +28.65 | +37.33% | 9 | 16 | 680.00 | 2.00 | -3.50 | -63.64% | 872 | 925 |
| 62.50 | 0.00 | - | 3 | 22 | 690.00 | 2.60 | -4.70 | -64.38% | 192 | 265 |
| - | - | - | - | - | 695.00 | 2.98 | -4.92 | -62.28% | 189 | 220 |
| 86.00 | +13.90 | +19.28% | 102 | 201 | 700.00 | 3.40 | -5.50 | -61.80% | 1,294 | 733 |
| 85.90 | +19.00 | +28.40% | 4 | 53 | 705.00 | 3.90 | -7.10 | -64.55% | 274 | 214 |
| 78.55 | +13.55 | +20.85% | 41 | 207 | 710.00 | 4.35 | -6.75 | -60.81% | 112 | 163 |
| 75.50 | +15.39 | +25.60% | 62 | 99 | 715.00 | 5.00 | -16.98 | -77.25% | 101 | 74 |
| 68.06 | +11.66 | +20.67% | 22 | 96 | 720.00 | 5.90 | -8.10 | -57.86% | 242 | 197 |
| 64.20 | +11.10 | +20.90% | 52 | 79 | 725.00 | 6.80 | -8.60 | -55.84% | 185 | 147 |
| 61.20 | +11.20 | +22.40% | 80 | 271 | 730.00 | 8.00 | -9.00 | -52.94% | 205 | 142 |
| 60.00 | +14.00 | +30.43% | 93 | 95 | 735.00 | 9.00 | -9.70 | -51.87% | 168 | 67 |
| 53.25 | +9.25 | +21.02% | 161 | 107 | 740.00 | 9.90 | -11.00 | -52.63% | 1,232 | 512 |
| 51.55 | +8.95 | +21.01% | 9 | 48 | 742.50 | 10.55 | -11.65 | -52.48% | 43 | 52 |
| 51.00 | +11.40 | +28.79% | 36 | 99 | 745.00 | 11.73 | -10.87 | -48.10% | 272 | 98 |
| 48.20 | +8.20 | +20.50% | 21 | 49 | 747.50 | 12.30 | -15.80 | -56.23% | 45 | 21 |
| 47.00 | +9.00 | +23.68% | 301 | 503 | 750.00 | 13.00 | -11.50 | -46.94% | 1,610 | 502 |
| 46.00 | +9.30 | +25.34% | 27 | 71 | 752.50 | 13.90 | -12.10 | -46.54% | 72 | 44 |
| 43.76 | +8.16 | +22.92% | 68 | 83 | 755.00 | 14.93 | -12.27 | -45.11% | 120 | 64 |
| 42.60 | +8.60 | +25.29% | 23 | 123 | 757.50 | 16.00 | -12.40 | -43.66% | 80 | 53 |
| 40.16 | +7.69 | +23.68% | 188 | 372 | 760.00 | 16.60 | -13.20 | -44.30% | 192 | 280 |
| 38.40 | +7.20 | +23.08% | 37 | 86 | 762.50 | 17.58 | -15.42 | -46.73% | 134 | 53 |
| 37.00 | +7.00 | +23.33% | 129 | 79 | 765.00 | 19.50 | -12.60 | -39.25% | 181 | 159 |
| 34.50 | +7.30 | +26.84% | 400 | 332 | 770.00 | 20.55 | -14.55 | -41.45% | 409 | 164 |
| 31.70 | +5.70 | +21.92% | 243 | 134 | 775.00 | 23.00 | -30.02 | -56.62% | 464 | 101 |
| 28.83 | +4.93 | +20.63% | 968 | 151 | 780.00 | 25.45 | -16.02 | -38.63% | 905 | 190 |
| 26.80 | +5.40 | +25.23% | 1,011 | 109 | 785.00 | 27.60 | -25.25 | -47.78% | 429 | 42 |
| 24.30 | +4.30 | +21.50% | 672 | 93 | 790.00 | 30.43 | -15.77 | -34.13% | 408 | 115 |
| 22.60 | +4.60 | +25.56% | 564 | 86 | 795.00 | 33.73 | -32.97 | -49.43% | 218 | 59 |
| 20.17 | +3.29 | +19.49% | 2,662 | 898 | 800.00 | 36.65 | -18.35 | -33.36% | 332 | 267 |
| 18.50 | +2.80 | +17.83% | 287 | 88 | 805.00 | 40.23 | -30.51 | -43.13% | 30 | 43 |
| 16.01 | +2.11 | +15.18% | 539 | 130 | 810.00 | 44.40 | -16.71 | -27.34% | 133 | 96 |
| 15.31 | +2.46 | +19.14% | 215 | 58 | 815.00 | 45.87 | -22.13 | -32.54% | 5 | 75 |
| 13.70 | +1.98 | +16.89% | 472 | 118 | 820.00 | 49.83 | -20.21 | -28.85% | 20 | 135 |
| 12.20 | +1.50 | +14.02% | 236 | 257 | 825.00 | 52.80 | -39.95 | -43.07% | 10 | 74 |
| 11.12 | +1.12 | +11.20% | 640 | 196 | 830.00 | 58.15 | -18.46 | -24.10% | 26 | 49 |
| 10.19 | +1.19 | +13.22% | 275 | 220 | 835.00 | 61.73 | -19.41 | -23.92% | 15 | 59 |
| 9.40 | +1.10 | +13.25% | 989 | 111 | 840.00 | 65.16 | -28.49 | -30.42% | 35 | 46 |
| 8.35 | +0.75 | +9.87% | 107 | 52 | 845.00 | 70.13 | -22.97 | -24.67% | 10 | 18 |
| 7.59 | +0.59 | +8.43% | 2,154 | 649 | 850.00 | 74.00 | -19.90 | -21.19% | 37 | 141 |
| 6.90 | +0.40 | +6.15% | 353 | 93 | 855.00 | 78.57 | -21.42 | -21.42% | 12 | 54 |
| 6.10 | +0.20 | +3.39% | 534 | 121 | 860.00 | 83.10 | -30.28 | -26.71% | 6 | 107 |
| 5.34 | -0.06 | -1.11% | 279 | 106 | 865.00 | 86.23 | -48.87 | -36.17% | 10 | 51 |
| 5.00 | 0.00 | - | 143 | 176 | 870.00 | 91.60 | -28.60 | -23.79% | 8 | 114 |
| 4.40 | -0.30 | -6.38% | 278 | 143 | 875.00 | 98.00 | -44.06 | -31.02% | 15 | 53 |
| 4.07 | -0.43 | -9.56% | 409 | 196 | 880.00 | 100.25 | -48.44 | -32.58% | 2 | 79 |
| 3.80 | -0.22 | -5.47% | 80 | 113 | 885.00 | 154.83 | 0.00 | - | 1 | 58 |
| 3.40 | -0.20 | -5.56% | 278 | 150 | 890.00 | 109.00 | -31.72 | -22.54% | 3 | 78 |
| 3.30 | +0.09 | +2.80% | 75 | 67 | 895.00 | 115.33 | -52.47 | -31.27% | 4 | 55 |
| 2.85 | -0.45 | -13.64% | 2,124 | 1,705 | 900.00 | 119.31 | -20.72 | -14.80% | 15 | 93 |
| 2.70 | -0.40 | -12.90% | 53 | 97 | 905.00 | 182.49 | 0.00 | - | 32 | 31 |
| 2.50 | -0.25 | -9.09% | 277 | 283 | 910.00 | 149.78 | 0.00 | - | 3 | 68 |
| 2.25 | -0.25 | -10.00% | 90 | 48 | 915.00 | 155.70 | 0.00 | - | 4 | 12 |
| 1.90 | -0.50 | -20.83% | 154 | 83 | 920.00 | 212.92 | 0.00 | - | 1 | 26 |
| 1.90 | -0.35 | -15.56% | 77 | 107 | 925.00 | 110.10 | 0.00 | - | 2 | 17 |
| 1.85 | -0.30 | -13.95% | 263 | 80 | 930.00 | 147.87 | -59.21 | -28.59% | 2 | 26 |
| 1.53 | -0.47 | -23.50% | 32 | 76 | 935.00 | 195.80 | 0.00 | - | 10 | 17 |
| 1.57 | -0.45 | -22.28% | 196 | 75 | 940.00 | 155.45 | -40.83 | -20.80% | 10 | 41 |
| 1.40 | -0.45 | -24.32% | 51 | 48 | 945.00 | 160.35 | +30.15 | +23.16% | 10 | 31 |
| 1.26 | -0.43 | -25.44% | 543 | 369 | 950.00 | 171.90 | -34.38 | -16.67% | 1 | 38 |
| 1.25 | -0.45 | -26.47% | 26 | 88 | 955.00 | 141.70 | 0.00 | - | 3 | 7 |
| 1.10 | -0.50 | -31.25% | 56 | 62 | 960.00 | 178.17 | +48.22 | +37.11% | 1 | 14 |
| 1.05 | -0.45 | -30.00% | 28 | 72 | 965.00 | 240.70 | 0.00 | - | 2 | 7 |
| 1.10 | -0.20 | -15.38% | 30 | 72 | 970.00 | 245.80 | 0.00 | - | 2 | 13 |
| 0.93 | -0.14 | -13.08% | 49 | 67 | 975.00 | 137.50 | 0.00 | - | 17 | 56 |
| 0.90 | -0.35 | -28.00% | 132 | 152 | 980.00 | 139.56 | 0.00 | - | 3 | 11 |
| 1.00 | -0.05 | -4.76% | 50 | 83 | 985.00 | 141.80 | 0.00 | - | 3 | 10 |
| 0.80 | -0.40 | -33.33% | 38 | 118 | 990.00 | 262.40 | 0.00 | - | 2 | 11 |
| 0.75 | -0.39 | -34.21% | 71 | 79 | 995.00 | 227.02 | 0.00 | - | 3 | 8 |
| 0.75 | -0.40 | -34.78% | 899 | 2,129 | 1,000.00 | 204.68 | -41.62 | -16.90% | 1 | 68 |
| 0.70 | -0.07 | -9.09% | 21 | 68 | 1,005.00 | 156.10 | 0.00 | - | 1 | 2 |
| 0.55 | -0.45 | -45.00% | 40 | 65 | 1,010.00 | 278.25 | 0.00 | - | 1 | 19 |
| 0.75 | -0.05 | -6.25% | 8 | 71 | 1,015.00 | 194.10 | 0.00 | - | 5 | 12 |
| 0.65 | -0.30 | -31.58% | 52 | 125 | 1,020.00 | 182.00 | 0.00 | - | 5 | 11 |
| 1.05 | +0.20 | +23.53% | 12 | 24 | 1,025.00 | 297.96 | 0.00 | - | 16 | 3 |
| 0.60 | -0.47 | -43.93% | 20 | 78 | 1,030.00 | 276.60 | 0.00 | - | 1 | 5 |
| 0.66 | -0.19 | -22.35% | 5 | 124 | 1,035.00 | 222.70 | 0.00 | - | 2 | 44 |
| 0.57 | -0.12 | -17.39% | 18 | 130 | 1,040.00 | 263.27 | 0.00 | - | 2 | 0 |
| 1.85 | +0.60 | +48.00% | 4 | 46 | 1,045.00 | 231.20 | 0.00 | - | 2 | 0 |
| 0.45 | -0.30 | -40.00% | 132 | 397 | 1,050.00 | 263.50 | -28.12 | -9.64% | 1 | 8 |
| 0.55 | -0.25 | -31.25% | 9 | 38 | 1,055.00 | 188.41 | 0.00 | - | 2 | 1 |
| 0.20 | -0.75 | -78.95% | 9 | 29 | 1,060.00 | 213.83 | 0.00 | - | 1 | 1 |
| 0.40 | -0.35 | -46.67% | 32 | 45 | 1,065.00 | 204.80 | 0.00 | - | 1 | 0 |
| 0.49 | -0.08 | -14.04% | 2 | 33 | 1,070.00 | 209.10 | 0.00 | - | 1 | 0 |
| 0.52 | -0.03 | -5.45% | 26 | 177 | 1,075.00 | 339.80 | 0.00 | - | 2 | 1 |
| 0.50 | 0.00 | - | 7 | 240 | 1,080.00 | 244.90 | 0.00 | - | 1 | 0 |
| 0.45 | -0.01 | -2.17% | 42 | 61 | 1,085.00 | 213.97 | 0.00 | - | 4 | 1 |
| 0.55 | -0.25 | -31.25% | 7 | 49 | 1,090.00 | 352.80 | 0.00 | - | 1 | 1 |
| 0.36 | -0.04 | -10.00% | 15 | 41 | 1,095.00 | 350.50 | 0.00 | - | 1 | 0 |
| 0.30 | -0.25 | -45.45% | 373 | 709 | 1,100.00 | 223.60 | 0.00 | - | 1 | 0 |
| 0.50 | +0.05 | +11.11% | 1 | 66 | 1,105.00 | 388.06 | 0.00 | - | 3 | 0 |
| 0.05 | -0.38 | -88.37% | 5 | 215 | 1,110.00 | - | - | - | - | - |
| 0.55 | -0.05 | -8.33% | 1 | 14 | 1,115.00 | 409.32 | 0.00 | - | 1 | 0 |
| 0.23 | -0.07 | -23.33% | 3 | 223 | 1,120.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 1 | 72 | 1,125.00 | 361.00 | 0.00 | - | - | 0 |
| 0.21 | -0.39 | -65.00% | 1 | 270 | 1,130.00 | - | - | - | - | - |
| 0.25 | -0.24 | -48.98% | 13 | 49 | 1,140.00 | - | - | - | - | - |
| 0.20 | -0.15 | -42.86% | 28 | 198 | 1,150.00 | 297.90 | 0.00 | - | 2 | 0 |
| 0.60 | +0.20 | +50.00% | 2 | 93 | 1,160.00 | 409.00 | 0.00 | - | 1 | 0 |
| 0.20 | -0.20 | -50.00% | 126 | 337 | 1,170.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 40 | 1,180.00 | - | - | - | - | - |
| 0.25 | -0.15 | -37.50% | 29 | 22 | 1,190.00 | - | - | - | - | - |
| 0.10 | -0.25 | -71.43% | 200 | 750 | 1,200.00 | 240.43 | 0.00 | - | - | 0 |
| 0.10 | -0.04 | -28.57% | 27 | 90 | 1,210.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 71 | 1,220.00 | - | - | - | - | - |
| 0.20 | +0.15 | +300.00% | 12 | 62 | 1,230.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 5 | 61 | 1,240.00 | - | - | - | - | - |
| 0.14 | -0.11 | -44.00% | 54 | 82 | 1,250.00 | - | - | - | - | - |
| 0.10 | -0.07 | -41.18% | 10 | 112 | 1,260.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 2 | 32 | 1,270.00 | - | - | - | - | - |
| 0.10 | -0.06 | -37.50% | 94 | 35 | 1,280.00 | - | - | - | - | - |
| 0.10 | -0.20 | -66.67% | 5 | 86 | 1,290.00 | - | - | - | - | - |
| 0.09 | -0.02 | -18.18% | 15 | 268 | 1,300.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 23 | 66 | 1,310.00 | - | - | - | - | - |
| 0.05 | -0.10 | -66.67% | 1 | 12 | 1,320.00 | - | - | - | - | - |
| 0.05 | -0.45 | -90.00% | 1 | 107 | 1,330.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 11 | 38 | 1,340.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 16 | 185 | 1,350.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 29 | 1,360.00 | - | - | - | - | - |
| 0.10 | -0.18 | -64.29% | 2 | 15 | 1,370.00 | - | - | - | - | - |
| 0.05 | -0.17 | -77.27% | 1 | 32 | 1,380.00 | - | - | - | - | - |
| 0.20 | +0.15 | +300.00% | 1 | 7 | 1,390.00 | - | - | - | - | - |
| 0.04 | -0.06 | -60.00% | 33 | 714 | 1,400.00 | - | - | - | - | - |
| 0.05 | -0.14 | -73.68% | 2 | 173 | 1,410.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 103 | 1,420.00 | - | - | - | - | - |
| 0.04 | -0.05 | -55.56% | 24 | 444 | 1,430.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.