Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 579.80 | 0.00 | - | 1 | 0 | 350.00 | 0.16 | 0.00 | - | 23 | 0 |
| - | - | - | - | - | 360.00 | 0.25 | 0.00 | - | 4 | 0 |
| 379.42 | 0.00 | - | 1 | 0 | 370.00 | 0.50 | 0.00 | - | 2 | 0 |
| 396.80 | 0.00 | - | 1 | 0 | 380.00 | 0.49 | 0.00 | - | 1 | 0 |
| 466.59 | 0.00 | - | 1 | 0 | 390.00 | 0.25 | 0.00 | - | 9 | 0 |
| 522.00 | 0.00 | - | 6 | 0 | 400.00 | 0.35 | 0.00 | - | 13 | 0 |
| - | - | - | - | - | 410.00 | 0.82 | 0.00 | - | 3 | 0 |
| 500.70 | 0.00 | - | 4 | 0 | 420.00 | 0.30 | 0.00 | - | 1 | 0 |
| 382.89 | 0.00 | - | - | 11 | 430.00 | 0.40 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 440.00 | 0.66 | 0.00 | - | 4 | 0 |
| 471.95 | 0.00 | - | 4 | 0 | 450.00 | 0.55 | 0.00 | - | 6 | 0 |
| 282.40 | 0.00 | - | - | 0 | 460.00 | 0.50 | 0.00 | - | 4 | 0 |
| 269.80 | 0.00 | - | - | 0 | 470.00 | 1.02 | 0.00 | - | 1 | 0 |
| 266.10 | 0.00 | - | - | 0 | 480.00 | 1.09 | 0.00 | - | 1 | 0 |
| 398.07 | 0.00 | - | 3 | 0 | 490.00 | 0.88 | 0.00 | - | 1 | 0 |
| 482.11 | 0.00 | - | 1 | 0 | 500.00 | 0.95 | 0.00 | - | 34 | 0 |
| - | - | - | - | - | 510.00 | 1.09 | 0.00 | - | 2 | 0 |
| 422.50 | 0.00 | - | 1 | 0 | 520.00 | 1.16 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 530.00 | 1.38 | 0.00 | - | 3 | 0 |
| 220.90 | 0.00 | - | - | 0 | 540.00 | 1.42 | 0.00 | - | 4 | 0 |
| 243.60 | 0.00 | - | 2 | 0 | 550.00 | 1.55 | 0.00 | - | 24 | 0 |
| 240.00 | 0.00 | - | 2 | 6 | 560.00 | 1.60 | 0.00 | - | 57 | 0 |
| - | - | - | - | - | 570.00 | 2.07 | 0.00 | - | 13 | 0 |
| 191.00 | 0.00 | - | 1 | 0 | 580.00 | 2.35 | 0.00 | - | 33 | 0 |
| 211.42 | 0.00 | - | - | 0 | 590.00 | 2.65 | 0.00 | - | 33 | 0 |
| 323.74 | 0.00 | - | 3 | 0 | 600.00 | 2.90 | 0.00 | - | 96 | 0 |
| 181.37 | 0.00 | - | 2 | 0 | 610.00 | 3.45 | 0.00 | - | 31 | 0 |
| 172.65 | 0.00 | - | 2 | 0 | 620.00 | 3.80 | 0.00 | - | 24 | 0 |
| 290.30 | 0.00 | - | 1 | 0 | 630.00 | 4.30 | 0.00 | - | 10 | 0 |
| 170.40 | 0.00 | - | 1 | 0 | 640.00 | 4.91 | 0.00 | - | 45 | 0 |
| 355.00 | 0.00 | - | 4 | 0 | 650.00 | 5.36 | 0.00 | - | 192 | 0 |
| 219.57 | 0.00 | - | 2 | 0 | 660.00 | 6.21 | 0.00 | - | 22 | 0 |
| 187.95 | 0.00 | - | 4 | 0 | 670.00 | 7.15 | 0.00 | - | 22 | 0 |
| 221.40 | 0.00 | - | 1 | 0 | 680.00 | 7.95 | 0.00 | - | 137 | 0 |
| 237.99 | 0.00 | - | 2 | 0 | 690.00 | 8.86 | 0.00 | - | 72 | 0 |
| 219.85 | 0.00 | - | 29 | 0 | 700.00 | 9.50 | 0.00 | - | 154 | 0 |
| 294.42 | 0.00 | - | 1 | 0 | 710.00 | 11.30 | 0.00 | - | 62 | 0 |
| 213.50 | 0.00 | - | 3 | 0 | 720.00 | 13.00 | 0.00 | - | 89 | 0 |
| 200.06 | 0.00 | - | 1 | 0 | 730.00 | 15.00 | 0.00 | - | 90 | 0 |
| 279.16 | 0.00 | - | 1 | 0 | 740.00 | 16.80 | 0.00 | - | 76 | 0 |
| 196.60 | 0.00 | - | 6 | 0 | 750.00 | 17.90 | 0.00 | - | 274 | 0 |
| 248.83 | 0.00 | - | 2 | 0 | 760.00 | 20.15 | 0.00 | - | 121 | 0 |
| 179.10 | 0.00 | - | 5 | 0 | 770.00 | 22.60 | 0.00 | - | 246 | 0 |
| 168.74 | 0.00 | - | 292 | 0 | 780.00 | 24.50 | 0.00 | - | 92 | 0 |
| 161.35 | 0.00 | - | 23 | 0 | 790.00 | 28.50 | 0.00 | - | 49 | 0 |
| 165.00 | 0.00 | - | 159 | 0 | 800.00 | 30.80 | 0.00 | - | 342 | 0 |
| 207.43 | 0.00 | - | 7 | 0 | 810.00 | 34.00 | 0.00 | - | 81 | 0 |
| 146.42 | 0.00 | - | 64 | 0 | 820.00 | 40.20 | 0.00 | - | 42 | 0 |
| 127.40 | 0.00 | - | 6 | 0 | 830.00 | 42.20 | 0.00 | - | 50 | 0 |
| 120.77 | 0.00 | - | 16 | 0 | 840.00 | 44.15 | 0.00 | - | 142 | 0 |
| 119.70 | 0.00 | - | 141 | 0 | 850.00 | 48.50 | 0.00 | - | 229 | 0 |
| 117.00 | 0.00 | - | 44 | 0 | 860.00 | 55.10 | 0.00 | - | 27 | 0 |
| 114.00 | 0.00 | - | 25 | 0 | 870.00 | 56.00 | 0.00 | - | 90 | 0 |
| 103.36 | 0.00 | - | 65 | 0 | 880.00 | 61.50 | 0.00 | - | 57 | 0 |
| 100.24 | 0.00 | - | 67 | 0 | 890.00 | 66.00 | 0.00 | - | 68 | 0 |
| 93.61 | 0.00 | - | 614 | 0 | 900.00 | 71.46 | 0.00 | - | 378 | 0 |
| 92.73 | 0.00 | - | 110 | 0 | 910.00 | 79.57 | 0.00 | - | 67 | 0 |
| 85.56 | 0.00 | - | 461 | 0 | 920.00 | 81.20 | 0.00 | - | 48 | 0 |
| 80.22 | 0.00 | - | 268 | 0 | 930.00 | 87.40 | 0.00 | - | 203 | 0 |
| 80.48 | 0.00 | - | 172 | 0 | 940.00 | 101.76 | 0.00 | - | 118 | 0 |
| 72.50 | 0.00 | - | 434 | 0 | 950.00 | 100.00 | 0.00 | - | 344 | 0 |
| 68.50 | 0.00 | - | 231 | 0 | 960.00 | 108.55 | 0.00 | - | 57 | 0 |
| 72.80 | 0.00 | - | 587 | 0 | 970.00 | 115.70 | 0.00 | - | 31 | 0 |
| 65.80 | 0.00 | - | 403 | 0 | 980.00 | 119.40 | 0.00 | - | 83 | 0 |
| 60.00 | 0.00 | - | 219 | 0 | 990.00 | 121.31 | 0.00 | - | 105 | 0 |
| 55.20 | 0.00 | - | 2,053 | 0 | 1,000.00 | 131.90 | 0.00 | - | 211 | 0 |
| 56.10 | 0.00 | - | 178 | 0 | 1,010.00 | 133.95 | 0.00 | - | 15 | 0 |
| 50.10 | 0.00 | - | 267 | 0 | 1,020.00 | 151.00 | 0.00 | - | 14 | 0 |
| 53.70 | 0.00 | - | 35 | 0 | 1,030.00 | 153.60 | 0.00 | - | 26 | 0 |
| 44.80 | 0.00 | - | 61 | 0 | 1,040.00 | 169.10 | 0.00 | - | 8 | 0 |
| 43.74 | 0.00 | - | 567 | 0 | 1,050.00 | 172.90 | 0.00 | - | 6 | 0 |
| 44.35 | 0.00 | - | 52 | 0 | 1,060.00 | 182.30 | 0.00 | - | 4 | 0 |
| 39.20 | 0.00 | - | 63 | 0 | 1,070.00 | 191.30 | 0.00 | - | 8 | 0 |
| 37.75 | 0.00 | - | 27 | 0 | 1,080.00 | 194.20 | 0.00 | - | 8 | 0 |
| 36.27 | 0.00 | - | 49 | 0 | 1,090.00 | - | - | - | - | - |
| 33.28 | 0.00 | - | 2,216 | 0 | 1,100.00 | 209.00 | 0.00 | - | 19 | 0 |
| 31.73 | 0.00 | - | 242 | 0 | 1,110.00 | - | - | - | - | - |
| 29.14 | 0.00 | - | 24 | 0 | 1,120.00 | 226.90 | 0.00 | - | 2 | 0 |
| 31.61 | 0.00 | - | 8 | 0 | 1,130.00 | - | - | - | - | - |
| 31.00 | 0.00 | - | 63 | 0 | 1,140.00 | 243.90 | 0.00 | - | 9 | 0 |
| 27.84 | 0.00 | - | 175 | 0 | 1,150.00 | 200.00 | 0.00 | - | 5 | 0 |
| 45.30 | 0.00 | - | 18 | 0 | 1,160.00 | 260.50 | 0.00 | - | 2 | 0 |
| 23.90 | 0.00 | - | 17 | 0 | 1,170.00 | - | - | - | - | - |
| 22.61 | 0.00 | - | 27 | 0 | 1,180.00 | - | - | - | - | - |
| 25.69 | 0.00 | - | 56 | 0 | 1,190.00 | - | - | - | - | - |
| 21.00 | 0.00 | - | 1,150 | 0 | 1,200.00 | 294.80 | 0.00 | - | 3 | 0 |
| 22.90 | 0.00 | - | 14 | 0 | 1,210.00 | - | - | - | - | - |
| 20.05 | 0.00 | - | 9 | 0 | 1,220.00 | 389.40 | 0.00 | - | 2 | 0 |
| 19.90 | 0.00 | - | 36 | 0 | 1,230.00 | - | - | - | - | - |
| 31.80 | 0.00 | - | 11 | 0 | 1,240.00 | 331.80 | 0.00 | - | 2 | 3 |
| 17.50 | 0.00 | - | 244 | 0 | 1,250.00 | 374.90 | 0.00 | - | - | 0 |
| 19.10 | 0.00 | - | 13 | 0 | 1,260.00 | 425.80 | 0.00 | - | 1 | 0 |
| 32.80 | 0.00 | - | 2 | 0 | 1,270.00 | - | - | - | - | - |
| 16.50 | 0.00 | - | 6 | 0 | 1,280.00 | 336.20 | 0.00 | - | 3 | 0 |
| 14.85 | 0.00 | - | 7 | 0 | 1,290.00 | 438.70 | 0.00 | - | 4 | 0 |
| 13.40 | 0.00 | - | 462 | 0 | 1,300.00 | 445.40 | 0.00 | - | 2 | 0 |
| 13.30 | 0.00 | - | 31 | 0 | 1,310.00 | 456.60 | 0.00 | - | 2 | 0 |
| 14.79 | 0.00 | - | 8 | 0 | 1,320.00 | 578.24 | 0.00 | - | 1 | 5 |
| 12.90 | 0.00 | - | 7 | 0 | 1,330.00 | 442.40 | 0.00 | - | - | 0 |
| 13.40 | 0.00 | - | 10 | 0 | 1,340.00 | 515.00 | 0.00 | - | 1 | 0 |
| 11.40 | 0.00 | - | 47 | 0 | 1,350.00 | 496.20 | 0.00 | - | 2 | 0 |
| 11.00 | 0.00 | - | 29 | 0 | 1,360.00 | 460.40 | 0.00 | - | 2 | 0 |
| 10.80 | 0.00 | - | 192 | 0 | 1,380.00 | - | - | - | - | - |
| 9.50 | 0.00 | - | 882 | 0 | 1,400.00 | 489.10 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.