Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
26 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 460.00 | 1.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 480.00 | 1.70 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 500.00 | 1.79 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 520.00 | 1.55 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 530.00 | 4.30 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 540.00 | 2.57 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 550.00 | 2.19 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 560.00 | 2.51 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 570.00 | 2.55 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 580.00 | 3.07 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 590.00 | 4.23 | 0.00 | - | 9 | 0 |
| 211.80 | 0.00 | - | 2 | 0 | 600.00 | 3.90 | 0.00 | - | 12 | 0 |
| 255.50 | 0.00 | - | 1 | 0 | 610.00 | 5.20 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 620.00 | 5.55 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 630.00 | 5.03 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 640.00 | 8.20 | 0.00 | - | 3 | 0 |
| 194.00 | 0.00 | - | 2 | 0 | 650.00 | 8.50 | 0.00 | - | 4 | 0 |
| 314.22 | 0.00 | - | 2 | 0 | 660.00 | 6.50 | 0.00 | - | 1 | 0 |
| 222.20 | 0.00 | - | 2 | 0 | 670.00 | 11.42 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 680.00 | 13.00 | 0.00 | - | 4 | 0 |
| 252.89 | 0.00 | - | 10 | 0 | 690.00 | 11.71 | 0.00 | - | 3 | 0 |
| 315.00 | 0.00 | - | 2 | 0 | 700.00 | 14.34 | 0.00 | - | 101 | 0 |
| - | - | - | - | - | 710.00 | 16.65 | 0.00 | - | 19 | 0 |
| - | - | - | - | - | 715.00 | 17.55 | 0.00 | - | 26 | 0 |
| - | - | - | - | - | 720.00 | 20.06 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 725.00 | 19.40 | 0.00 | - | 12 | 0 |
| 172.00 | 0.00 | - | 1 | 0 | 730.00 | 20.35 | 0.00 | - | 10 | 0 |
| 209.62 | 0.00 | - | 1 | 0 | 735.00 | 22.00 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 740.00 | 15.40 | 0.00 | - | 5 | 0 |
| 150.40 | 0.00 | - | 1 | 0 | 745.00 | 16.85 | 0.00 | - | 2 | 0 |
| 273.23 | 0.00 | - | 10 | 0 | 750.00 | 24.50 | 0.00 | - | 28 | 0 |
| 128.57 | 0.00 | - | 2 | 0 | 755.00 | 18.19 | 0.00 | - | 1 | 0 |
| 160.00 | 0.00 | - | 1 | 0 | 760.00 | 26.70 | 0.00 | - | 7 | 0 |
| 192.40 | 0.00 | - | 2 | 0 | 765.00 | 31.68 | 0.00 | - | 2 | 0 |
| 166.60 | 0.00 | - | 2 | 0 | 770.00 | 31.80 | 0.00 | - | 8 | 0 |
| 185.20 | 0.00 | - | 2 | 0 | 775.00 | 23.03 | 0.00 | - | 10 | 0 |
| 181.80 | 0.00 | - | 2 | 0 | 780.00 | 26.10 | 0.00 | - | 9 | 0 |
| 172.20 | 0.00 | - | 1 | 0 | 785.00 | 23.35 | 0.00 | - | 104 | 0 |
| 168.90 | 0.00 | - | 2 | 0 | 790.00 | 24.05 | 0.00 | - | 102 | 0 |
| 163.00 | 0.00 | - | 2 | 0 | 795.00 | 27.60 | 0.00 | - | 4 | 0 |
| 167.00 | 0.00 | - | 14 | 0 | 800.00 | 39.60 | 0.00 | - | 37 | 0 |
| 113.00 | 0.00 | - | 9 | 0 | 805.00 | 30.78 | 0.00 | - | 4 | 0 |
| 139.25 | 0.00 | - | 2 | 0 | 810.00 | 36.80 | 0.00 | - | 22 | 0 |
| 88.40 | 0.00 | - | 4 | 0 | 815.00 | 29.85 | 0.00 | - | 10 | 0 |
| 146.39 | 0.00 | - | 1 | 0 | 820.00 | 46.50 | 0.00 | - | 7 | 0 |
| 130.25 | 0.00 | - | 2 | 0 | 825.00 | - | - | - | - | - |
| 111.50 | 0.00 | - | 1 | 0 | 830.00 | 52.30 | 0.00 | - | 7 | 0 |
| 198.84 | 0.00 | - | 1 | 0 | 835.00 | 54.10 | 0.00 | - | 7 | 0 |
| 91.00 | 0.00 | - | 10 | 0 | 840.00 | 51.30 | 0.00 | - | 13 | 0 |
| 130.97 | 0.00 | - | 5 | 0 | 845.00 | 38.32 | 0.00 | - | 14 | 0 |
| 131.09 | 0.00 | - | 9 | 0 | 850.00 | 62.20 | 0.00 | - | 5 | 0 |
| 156.96 | 0.00 | - | 1 | 0 | 855.00 | 75.00 | 0.00 | - | 3 | 0 |
| 125.90 | 0.00 | - | 2 | 0 | 860.00 | 64.30 | 0.00 | - | 17 | 0 |
| 106.80 | 0.00 | - | 4 | 0 | 865.00 | 65.02 | 0.00 | - | 2 | 0 |
| 119.00 | 0.00 | - | 6 | 0 | 870.00 | 44.55 | 0.00 | - | 1 | 0 |
| 122.40 | 0.00 | - | 3 | 0 | 875.00 | 71.85 | 0.00 | - | 4 | 0 |
| 119.00 | 0.00 | - | 3 | 0 | 880.00 | 73.25 | 0.00 | - | 1 | 0 |
| 122.05 | 0.00 | - | 1 | 0 | 885.00 | - | - | - | - | - |
| 114.57 | 0.00 | - | 5 | 0 | 890.00 | - | - | - | - | - |
| - | - | - | - | - | 895.00 | 76.60 | 0.00 | - | 12 | 0 |
| 108.00 | 0.00 | - | 53 | 0 | 900.00 | 80.00 | 0.00 | - | 98 | 0 |
| - | - | - | - | - | 905.00 | 83.42 | 0.00 | - | 2 | 0 |
| 102.00 | 0.00 | - | 9 | 0 | 910.00 | - | - | - | - | - |
| 100.30 | 0.00 | - | 4 | 0 | 915.00 | - | - | - | - | - |
| 98.50 | 0.00 | - | 33 | 0 | 920.00 | - | - | - | - | - |
| 98.40 | 0.00 | - | 7 | 0 | 925.00 | - | - | - | - | - |
| 92.50 | 0.00 | - | 21 | 0 | 930.00 | - | - | - | - | - |
| 93.50 | 0.00 | - | 4 | 0 | 940.00 | 81.00 | 0.00 | - | 4 | 0 |
| 81.00 | 0.00 | - | 1 | 0 | 945.00 | - | - | - | - | - |
| 89.60 | 0.00 | - | 13 | 0 | 950.00 | 108.60 | 0.00 | - | 24 | 0 |
| 83.23 | 0.00 | - | 8 | 0 | 960.00 | - | - | - | - | - |
| 98.93 | 0.00 | - | 22 | 0 | 965.00 | - | - | - | - | - |
| 81.20 | 0.00 | - | 28 | 0 | 970.00 | - | - | - | - | - |
| 76.10 | 0.00 | - | 91 | 0 | 975.00 | - | - | - | - | - |
| 76.10 | 0.00 | - | 45 | 0 | 980.00 | 97.40 | 0.00 | - | 2 | 0 |
| 72.00 | 0.00 | - | 27 | 0 | 985.00 | - | - | - | - | - |
| 68.42 | 0.00 | - | 28 | 0 | 990.00 | 138.20 | 0.00 | - | 21 | 0 |
| 73.80 | 0.00 | - | 22 | 0 | 995.00 | - | - | - | - | - |
| 68.40 | 0.00 | - | 223 | 0 | 1,000.00 | 108.00 | 0.00 | - | 5 | 0 |
| 63.47 | 0.00 | - | 14 | 0 | 1,010.00 | - | - | - | - | - |
| 63.70 | 0.00 | - | 13 | 0 | 1,020.00 | 124.80 | 0.00 | - | 2 | 0 |
| 60.45 | 0.00 | - | 10 | 0 | 1,030.00 | - | - | - | - | - |
| 68.31 | 0.00 | - | 5 | 0 | 1,040.00 | - | - | - | - | - |
| 53.93 | 0.00 | - | 25 | 0 | 1,050.00 | - | - | - | - | - |
| 54.62 | 0.00 | - | 2 | 0 | 1,060.00 | - | - | - | - | - |
| 59.49 | 0.00 | - | 1 | 0 | 1,080.00 | - | - | - | - | - |
| 45.10 | 0.00 | - | 4 | 0 | 1,090.00 | - | - | - | - | - |
| 45.62 | 0.00 | - | 130 | 0 | 1,100.00 | - | - | - | - | - |
| 43.20 | 0.00 | - | 4 | 0 | 1,110.00 | - | - | - | - | - |
| 64.61 | 0.00 | - | 11 | 0 | 1,120.00 | - | - | - | - | - |
| 65.40 | 0.00 | - | 11 | 0 | 1,130.00 | - | - | - | - | - |
| 57.22 | 0.00 | - | 1 | 0 | 1,140.00 | - | - | - | - | - |
| 35.40 | 0.00 | - | 11 | 0 | 1,160.00 | - | - | - | - | - |
| 34.30 | 0.00 | - | 19 | 0 | 1,180.00 | - | - | - | - | - |
| 28.10 | 0.00 | - | 231 | 0 | 1,200.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.