Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
28 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 400.00 | 0.05 | 0.00 | - | 106 | 0 |
| - | - | - | - | - | 410.00 | 0.05 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 420.00 | 0.05 | 0.00 | - | 31 | 0 |
| 502.27 | 0.00 | - | - | 0 | 430.00 | 0.05 | 0.00 | - | 29 | 0 |
| 453.05 | 0.00 | - | 4 | 0 | 440.00 | 0.05 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 450.00 | 0.05 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 460.00 | 0.05 | 0.00 | - | 57 | 0 |
| 302.00 | 0.00 | - | - | 0 | 470.00 | 0.10 | 0.00 | - | 351 | 0 |
| - | - | - | - | - | 480.00 | 0.05 | 0.00 | - | 53 | 0 |
| - | - | - | - | - | 490.00 | 0.15 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 500.00 | 0.10 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 510.00 | 0.10 | 0.00 | - | 21 | 0 |
| - | - | - | - | - | 520.00 | 0.15 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 530.00 | 0.21 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 540.00 | 0.20 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 550.00 | 0.10 | 0.00 | - | 37 | 0 |
| 355.50 | 0.00 | - | 1 | 0 | 560.00 | 0.15 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 570.00 | 0.22 | 0.00 | - | 5 | 0 |
| 335.47 | 0.00 | - | 2 | 0 | 580.00 | 0.20 | 0.00 | - | 31 | 0 |
| 182.75 | 0.00 | - | 1 | 0 | 590.00 | 0.25 | 0.00 | - | 15 | 0 |
| 306.28 | 0.00 | - | 2 | 0 | 600.00 | 0.30 | 0.00 | - | 28 | 0 |
| 304.45 | 0.00 | - | 1 | 0 | 610.00 | 0.35 | 0.00 | - | 29 | 0 |
| 190.43 | 0.00 | - | 1 | 0 | 620.00 | 0.27 | 0.00 | - | 54 | 0 |
| 168.00 | 0.00 | - | - | 0 | 625.00 | 0.45 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 630.00 | 0.40 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 635.00 | 0.30 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 640.00 | 0.35 | 0.00 | - | 5 | 0 |
| 155.50 | 0.00 | - | - | 0 | 645.00 | 0.50 | 0.00 | - | 11 | 0 |
| 299.86 | 0.00 | - | 3 | 0 | 650.00 | 0.45 | 0.00 | - | 43 | 0 |
| - | - | - | - | - | 655.00 | 0.52 | 0.00 | - | 2 | 0 |
| 262.05 | 0.00 | - | 1 | 0 | 660.00 | 0.58 | 0.00 | - | 2 | 0 |
| 127.17 | 0.00 | - | - | 0 | 665.00 | 0.80 | 0.00 | - | 3 | 0 |
| 260.60 | 0.00 | - | 1 | 0 | 670.00 | 0.65 | 0.00 | - | 30 | 0 |
| 247.65 | 0.00 | - | 2 | 0 | 675.00 | 0.50 | 0.00 | - | 3 | 0 |
| 250.71 | 0.00 | - | 2 | 0 | 680.00 | 0.70 | 0.00 | - | 25 | 0 |
| 129.50 | 0.00 | - | 1 | 0 | 685.00 | 1.13 | 0.00 | - | 6 | 0 |
| 275.71 | 0.00 | - | 2 | 0 | 690.00 | 0.87 | 0.00 | - | 58 | 0 |
| 208.50 | 0.00 | - | 2 | 0 | 695.00 | 0.87 | 0.00 | - | 23 | 0 |
| 217.90 | 0.00 | - | 14 | 0 | 700.00 | 1.00 | 0.00 | - | 190 | 0 |
| 248.10 | 0.00 | - | 1 | 0 | 705.00 | 1.00 | 0.00 | - | 7 | 0 |
| 204.00 | 0.00 | - | 41 | 0 | 710.00 | 1.17 | 0.00 | - | 63 | 0 |
| 198.30 | 0.00 | - | 4 | 0 | 715.00 | 1.50 | 0.00 | - | 7 | 0 |
| 274.00 | 0.00 | - | 1 | 0 | 720.00 | 1.40 | 0.00 | - | 242 | 0 |
| 213.00 | 0.00 | - | 1 | 0 | 725.00 | 1.70 | 0.00 | - | 69 | 0 |
| 175.60 | 0.00 | - | 3 | 0 | 730.00 | 1.75 | 0.00 | - | 74 | 0 |
| 185.60 | 0.00 | - | 2 | 0 | 735.00 | 1.80 | 0.00 | - | 43 | 0 |
| 180.76 | 0.00 | - | 1 | 0 | 740.00 | 2.00 | 0.00 | - | 187 | 0 |
| 155.10 | 0.00 | - | 2 | 0 | 745.00 | 2.12 | 0.00 | - | 261 | 0 |
| 174.40 | 0.00 | - | 7 | 0 | 750.00 | 2.60 | 0.00 | - | 878 | 0 |
| 221.80 | 0.00 | - | 1 | 0 | 755.00 | 3.95 | 0.00 | - | 112 | 0 |
| 157.53 | 0.00 | - | 6 | 0 | 760.00 | 3.04 | 0.00 | - | 326 | 0 |
| 146.53 | 0.00 | - | 40 | 0 | 765.00 | 3.30 | 0.00 | - | 689 | 0 |
| 173.13 | 0.00 | - | 39 | 0 | 770.00 | 3.72 | 0.00 | - | 575 | 0 |
| 178.80 | 0.00 | - | 2 | 0 | 775.00 | 4.10 | 0.00 | - | 65 | 0 |
| 154.55 | 0.00 | - | 8 | 0 | 780.00 | 4.32 | 0.00 | - | 213 | 0 |
| 142.50 | 0.00 | - | 2 | 0 | 785.00 | 5.00 | 0.00 | - | 56 | 0 |
| 144.76 | 0.00 | - | 23 | 0 | 790.00 | 5.57 | 0.00 | - | 157 | 0 |
| 136.00 | 0.00 | - | 2 | 0 | 792.50 | 6.10 | 0.00 | - | 71 | 0 |
| 128.80 | 0.00 | - | 12 | 0 | 795.00 | 5.83 | 0.00 | - | 68 | 0 |
| 63.45 | 0.00 | - | 6 | 0 | 797.50 | 6.60 | 0.00 | - | 23 | 0 |
| 125.40 | 0.00 | - | 204 | 0 | 800.00 | 6.70 | 0.00 | - | 1,384 | 0 |
| 131.50 | 0.00 | - | 10 | 0 | 805.00 | 7.20 | 0.00 | - | 57 | 0 |
| 122.95 | 0.00 | - | 13 | 0 | 810.00 | 7.10 | 0.00 | - | 835 | 0 |
| 114.60 | 0.00 | - | 10 | 0 | 815.00 | 9.00 | 0.00 | - | 193 | 0 |
| 112.00 | 0.00 | - | 27 | 0 | 820.00 | 10.00 | 0.00 | - | 578 | 0 |
| 127.43 | 0.00 | - | 6 | 0 | 825.00 | 10.60 | 0.00 | - | 1,078 | 0 |
| 102.67 | 0.00 | - | 21 | 0 | 830.00 | 11.85 | 0.00 | - | 522 | 0 |
| 108.16 | 0.00 | - | 31 | 0 | 835.00 | 12.30 | 0.00 | - | 782 | 0 |
| 93.82 | 0.00 | - | 110 | 0 | 840.00 | 14.30 | 0.00 | - | 1,029 | 0 |
| 91.10 | 0.00 | - | 33 | 0 | 845.00 | 15.70 | 0.00 | - | 182 | 0 |
| 85.90 | 0.00 | - | 212 | 0 | 850.00 | 16.90 | 0.00 | - | 2,610 | 0 |
| 103.20 | 0.00 | - | 24 | 0 | 855.00 | 18.10 | 0.00 | - | 101 | 0 |
| 81.91 | 0.00 | - | 33 | 0 | 860.00 | 18.85 | 0.00 | - | 823 | 0 |
| 79.95 | 0.00 | - | 8 | 0 | 865.00 | 21.00 | 0.00 | - | 299 | 0 |
| 72.80 | 0.00 | - | 49 | 0 | 870.00 | 23.60 | 0.00 | - | 548 | 0 |
| 71.50 | 0.00 | - | 669 | 0 | 875.00 | 24.73 | 0.00 | - | 240 | 0 |
| 67.45 | 0.00 | - | 571 | 0 | 880.00 | 26.45 | 0.00 | - | 637 | 0 |
| 59.70 | 0.00 | - | 51 | 0 | 885.00 | 27.80 | 0.00 | - | 154 | 0 |
| 63.78 | 0.00 | - | 149 | 0 | 890.00 | 31.50 | 0.00 | - | 262 | 0 |
| 59.72 | 0.00 | - | 53 | 0 | 895.00 | 31.74 | 0.00 | - | 559 | 0 |
| 54.50 | 0.00 | - | 846 | 0 | 900.00 | 36.00 | 0.00 | - | 1,701 | 0 |
| 57.50 | 0.00 | - | 108 | 0 | 905.00 | 34.20 | 0.00 | - | 186 | 0 |
| 49.80 | 0.00 | - | 461 | 0 | 910.00 | 40.90 | 0.00 | - | 523 | 0 |
| 48.40 | 0.00 | - | 239 | 0 | 915.00 | 43.60 | 0.00 | - | 227 | 0 |
| 45.41 | 0.00 | - | 1,133 | 0 | 920.00 | 46.10 | 0.00 | - | 649 | 0 |
| 42.62 | 0.00 | - | 888 | 0 | 925.00 | 48.66 | 0.00 | - | 462 | 0 |
| 41.00 | 0.00 | - | 563 | 0 | 930.00 | 51.30 | 0.00 | - | 639 | 0 |
| 39.80 | 0.00 | - | 175 | 0 | 935.00 | 54.20 | 0.00 | - | 221 | 0 |
| 36.20 | 0.00 | - | 432 | 0 | 940.00 | 58.20 | 0.00 | - | 258 | 0 |
| 36.00 | 0.00 | - | 256 | 0 | 945.00 | 56.00 | 0.00 | - | 544 | 0 |
| 33.50 | 0.00 | - | 1,898 | 0 | 950.00 | 65.05 | 0.00 | - | 981 | 0 |
| 32.18 | 0.00 | - | 286 | 0 | 955.00 | - | - | - | - | - |
| 30.27 | 0.00 | - | 510 | 0 | 960.00 | 70.10 | 0.00 | - | 403 | 0 |
| 28.90 | 0.00 | - | 727 | 0 | 965.00 | 75.00 | 0.00 | - | 262 | 0 |
| 27.72 | 0.00 | - | 846 | 0 | 970.00 | 77.25 | 0.00 | - | 335 | 0 |
| 26.50 | 0.00 | - | 974 | 0 | 975.00 | - | - | - | - | - |
| 25.06 | 0.00 | - | 847 | 0 | 980.00 | 88.10 | 0.00 | - | 258 | 0 |
| 23.70 | 0.00 | - | 399 | 0 | 985.00 | - | - | - | - | - |
| 22.49 | 0.00 | - | 790 | 0 | 990.00 | 94.20 | 0.00 | - | 416 | 0 |
| 23.80 | 0.00 | - | 517 | 0 | 995.00 | - | - | - | - | - |
| 20.80 | 0.00 | - | 8,418 | 0 | 1,000.00 | 101.80 | 0.00 | - | 700 | 0 |
| 18.66 | 0.00 | - | 870 | 0 | 1,010.00 | - | - | - | - | - |
| 17.02 | 0.00 | - | 942 | 0 | 1,020.00 | - | - | - | - | - |
| 17.40 | 0.00 | - | 850 | 0 | 1,030.00 | 121.10 | 0.00 | - | 56 | 0 |
| 14.20 | 0.00 | - | 388 | 0 | 1,040.00 | 139.20 | 0.00 | - | 12 | 0 |
| 12.93 | 0.00 | - | 2,735 | 0 | 1,050.00 | - | - | - | - | - |
| 12.00 | 0.00 | - | 572 | 0 | 1,060.00 | 149.30 | 0.00 | - | 40 | 0 |
| 12.30 | 0.00 | - | 537 | 0 | 1,070.00 | - | - | - | - | - |
| 10.70 | 0.00 | - | 368 | 0 | 1,080.00 | - | - | - | - | - |
| 10.60 | 0.00 | - | 268 | 0 | 1,090.00 | 180.40 | 0.00 | - | 34 | 0 |
| 8.94 | 0.00 | - | 5,441 | 0 | 1,100.00 | 186.50 | 0.00 | - | 56 | 0 |
| 8.40 | 0.00 | - | 474 | 0 | 1,110.00 | 191.40 | 0.00 | - | 9 | 0 |
| 8.90 | 0.00 | - | 149 | 0 | 1,120.00 | - | - | - | - | - |
| 7.46 | 0.00 | - | 584 | 0 | 1,130.00 | - | - | - | - | - |
| 7.29 | 0.00 | - | 574 | 0 | 1,140.00 | - | - | - | - | - |
| 6.00 | 0.00 | - | 1,402 | 0 | 1,160.00 | 243.90 | 0.00 | - | 34 | 0 |
© 2024 Yahoo. All rights reserved.