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 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 774.45 | 0.00 | - | 2 | 0 | 145.00 | 0.07 | 0.00 | - | 2 | 0 |
| 151.57 | 0.00 | - | 1 | 1 | 150.00 | 0.06 | 0.00 | - | 21 | 0 |
| 979.10 | 0.00 | - | - | 1 | 155.00 | 0.12 | 0.00 | - | 1 | 0 |
| 629.80 | 0.00 | - | 1 | 3 | 160.00 | 0.10 | 0.00 | - | 1 | 16 |
| 303.40 | 0.00 | - | - | 1 | 165.00 | 0.15 | 0.00 | - | 15 | 0 |
| 164.60 | 0.00 | - | - | 1 | 170.00 | 0.20 | 0.00 | - | 80 | 0 |
| 740.29 | 0.00 | - | 2 | 2 | 175.00 | 0.16 | 0.00 | - | 1 | 0 |
| 152.00 | 0.00 | - | 1 | 1 | 180.00 | 0.44 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 185.00 | 2.00 | 0.00 | - | 1 | 2 |
| 135.00 | 0.00 | - | 1 | 2 | 190.00 | 0.25 | 0.00 | - | 5 | 0 |
| 303.69 | 0.00 | - | 1 | 3 | 195.00 | 0.25 | 0.00 | - | 10 | 0 |
| 586.00 | 0.00 | - | 1 | 3 | 200.00 | 0.25 | 0.00 | - | 80 | 0 |
| 585.34 | 0.00 | - | 1 | 4 | 210.00 | 0.61 | 0.00 | - | 2 | 0 |
| 607.30 | 0.00 | - | 1 | 2 | 220.00 | 0.36 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 230.00 | 0.35 | 0.00 | - | 2 | 0 |
| 538.07 | 0.00 | - | 5 | 0 | 240.00 | 0.50 | 0.00 | - | 1 | 0 |
| 686.31 | 0.00 | - | 1 | 1 | 250.00 | 0.42 | 0.00 | - | 2 | 0 |
| 735.65 | 0.00 | - | 10 | 0 | 260.00 | 0.48 | 0.00 | - | 1 | 0 |
| 682.18 | 0.00 | - | 4 | 0 | 270.00 | 0.65 | 0.00 | - | 5 | 0 |
| 871.00 | 0.00 | - | 2 | 4 | 280.00 | 0.70 | 0.00 | - | 177 | 0 |
| 503.05 | 0.00 | - | 1 | 0 | 290.00 | 0.68 | 0.00 | - | 2 | 0 |
| 481.15 | 0.00 | - | 1 | 0 | 300.00 | 0.75 | 0.00 | - | 11 | 0 |
| 483.55 | 0.00 | - | 1 | 0 | 310.00 | 0.90 | 0.00 | - | 5 | 0 |
| 612.50 | 0.00 | - | 5 | 25 | 320.00 | 0.80 | 0.00 | - | 2 | 0 |
| 556.81 | 0.00 | - | 1 | 0 | 330.00 | 0.87 | 0.00 | - | 2 | 0 |
| 467.00 | 0.00 | - | 4 | 25 | 340.00 | 0.90 | 0.00 | - | 1 | 0 |
| 537.20 | 0.00 | - | 1 | 0 | 350.00 | 1.14 | 0.00 | - | 4 | 0 |
| 636.75 | 0.00 | - | 2 | 13 | 360.00 | 1.09 | 0.00 | - | 1 | 0 |
| 431.10 | 0.00 | - | 1 | 0 | 370.00 | 1.30 | 0.00 | - | 2 | 0 |
| 765.00 | 0.00 | - | 1 | 4 | 380.00 | 1.99 | 0.00 | - | 1 | 0 |
| 394.95 | 0.00 | - | 16 | 28 | 390.00 | 2.05 | 0.00 | - | 3 | 0 |
| 512.30 | 0.00 | - | 1 | 0 | 400.00 | 1.82 | 0.00 | - | 10 | 0 |
| 355.67 | 0.00 | - | 3 | 0 | 410.00 | 1.80 | 0.00 | - | 1 | 0 |
| 408.00 | 0.00 | - | 1 | 7 | 420.00 | 2.45 | 0.00 | - | 4 | 0 |
| 642.84 | 0.00 | - | 1 | 12 | 430.00 | 2.45 | 0.00 | - | 2 | 0 |
| 480.00 | 0.00 | - | 2 | 0 | 440.00 | 2.40 | 0.00 | - | 3 | 0 |
| 472.27 | 0.00 | - | 1 | 0 | 450.00 | 3.08 | 0.00 | - | 19 | 0 |
| 448.85 | 0.00 | - | 2 | 30 | 460.00 | 2.50 | 0.00 | - | 2 | 0 |
| 454.90 | 0.00 | - | 4 | 0 | 470.00 | 5.00 | 0.00 | - | 1 | 0 |
| 289.70 | 0.00 | - | 1 | 37 | 480.00 | 3.35 | 0.00 | - | 12 | 0 |
| 402.50 | 0.00 | - | 3 | 0 | 490.00 | 3.65 | 0.00 | - | 21 | 0 |
| 427.00 | 0.00 | - | 5 | 0 | 500.00 | 4.85 | 0.00 | - | 13 | 0 |
| 422.20 | 0.00 | - | 5 | 0 | 510.00 | 5.60 | 0.00 | - | 6 | 0 |
| 521.00 | 0.00 | - | 1 | 45 | 520.00 | 6.40 | 0.00 | - | 22 | 0 |
| 342.20 | 0.00 | - | 3 | 0 | 530.00 | 5.25 | 0.00 | - | 42 | 0 |
| 296.93 | 0.00 | - | 2 | 7 | 540.00 | 7.00 | 0.00 | - | 1 | 0 |
| 382.24 | 0.00 | - | 4 | 0 | 550.00 | 8.10 | 0.00 | - | 18 | 0 |
| 279.20 | 0.00 | - | 1 | 26 | 560.00 | 8.15 | 0.00 | - | 7 | 0 |
| 283.00 | 0.00 | - | 1 | 0 | 570.00 | 9.05 | 0.00 | - | 10 | 0 |
| 216.50 | 0.00 | - | 1 | 0 | 580.00 | 10.78 | 0.00 | - | 13 | 0 |
| 270.10 | 0.00 | - | 1 | 22 | 590.00 | 11.23 | 0.00 | - | 11 | 0 |
| 405.70 | 0.00 | - | 2 | 0 | 600.00 | 12.60 | 0.00 | - | 109 | 0 |
| 401.58 | 0.00 | - | 1 | 0 | 610.00 | 13.80 | 0.00 | - | 6 | 0 |
| 265.00 | 0.00 | - | 1 | 22 | 620.00 | 15.80 | 0.00 | - | 7 | 0 |
| 233.57 | 0.00 | - | 3 | 0 | 630.00 | 13.50 | 0.00 | - | 1 | 0 |
| 348.00 | 0.00 | - | 2 | 0 | 640.00 | 18.11 | 0.00 | - | 107 | 0 |
| 296.40 | 0.00 | - | 2 | 0 | 650.00 | 19.51 | 0.00 | - | 134 | 0 |
| 289.00 | 0.00 | - | 4 | 0 | 660.00 | 21.80 | 0.00 | - | 12 | 0 |
| 318.22 | 0.00 | - | 3 | 0 | 670.00 | 22.86 | 0.00 | - | 13 | 0 |
| 315.00 | 0.00 | - | 5 | 0 | 680.00 | 25.51 | 0.00 | - | 56 | 0 |
| 263.80 | 0.00 | - | 10 | 20 | 690.00 | 28.10 | 0.00 | - | 64 | 0 |
| 324.00 | 0.00 | - | 7 | 0 | 700.00 | 30.31 | 0.00 | - | 279 | 0 |
| 314.42 | 0.00 | - | 1 | 0 | 710.00 | 34.16 | 0.00 | - | 13 | 0 |
| 315.50 | 0.00 | - | 2 | 0 | 720.00 | 36.86 | 0.00 | - | 37 | 0 |
| 213.70 | 0.00 | - | 7 | 0 | 730.00 | 38.00 | 0.00 | - | 34 | 0 |
| 300.00 | 0.00 | - | 1 | 0 | 740.00 | 40.50 | 0.00 | - | 34 | 0 |
| 221.00 | 0.00 | - | 15 | 0 | 750.00 | 43.50 | 0.00 | - | 124 | 0 |
| 214.26 | 0.00 | - | 1 | 0 | 760.00 | 47.20 | 0.00 | - | 29 | 0 |
| 209.00 | 0.00 | - | 8 | 0 | 770.00 | 50.40 | 0.00 | - | 30 | 0 |
| 261.66 | 0.00 | - | 10 | 0 | 780.00 | 54.85 | 0.00 | - | 25 | 0 |
| 205.14 | 0.00 | - | 3 | 0 | 790.00 | 56.35 | 0.00 | - | 22 | 0 |
| 199.41 | 0.00 | - | 45 | 0 | 800.00 | 61.08 | 0.00 | - | 351 | 0 |
| 187.06 | 0.00 | - | 16 | 0 | 810.00 | 66.15 | 0.00 | - | 22 | 0 |
| 189.00 | 0.00 | - | 8 | 0 | 820.00 | 60.20 | 0.00 | - | 10 | 0 |
| 179.00 | 0.00 | - | 36 | 0 | 830.00 | 73.57 | 0.00 | - | 11 | 0 |
| 165.64 | 0.00 | - | 16 | 0 | 840.00 | 80.00 | 0.00 | - | 12 | 0 |
| 160.90 | 0.00 | - | 78 | 0 | 850.00 | 84.30 | 0.00 | - | 300 | 0 |
| 153.13 | 0.00 | - | 16 | 0 | 860.00 | 90.00 | 0.00 | - | 19 | 0 |
| 155.16 | 0.00 | - | 23 | 0 | 870.00 | 100.72 | 0.00 | - | 12 | 0 |
| 143.03 | 0.00 | - | 36 | 0 | 880.00 | 96.65 | 0.00 | - | 17 | 0 |
| 144.00 | 0.00 | - | 18 | 0 | 890.00 | 109.70 | 0.00 | - | 21 | 0 |
| 135.40 | 0.00 | - | 202 | 0 | 900.00 | 109.75 | 0.00 | - | 266 | 0 |
| 132.20 | 0.00 | - | 87 | 0 | 910.00 | 115.25 | 0.00 | - | 15 | 0 |
| 127.08 | 0.00 | - | 141 | 0 | 920.00 | 118.14 | 0.00 | - | 17 | 0 |
| 128.70 | 0.00 | - | 120 | 0 | 930.00 | 127.19 | 0.00 | - | 17 | 0 |
| 117.97 | 0.00 | - | 75 | 0 | 940.00 | 127.42 | 0.00 | - | 23 | 0 |
| 118.24 | 0.00 | - | 157 | 0 | 950.00 | 139.30 | 0.00 | - | 32 | 0 |
| 104.90 | 0.00 | - | 125 | 0 | 960.00 | 150.92 | 0.00 | - | 19 | 0 |
| 106.30 | 0.00 | - | 77 | 0 | 970.00 | 155.60 | 0.00 | - | 17 | 0 |
| 103.18 | 0.00 | - | 164 | 0 | 980.00 | 157.15 | 0.00 | - | 28 | 0 |
| 103.15 | 0.00 | - | 82 | 0 | 990.00 | 163.00 | 0.00 | - | 10 | 0 |
| 96.85 | 0.00 | - | 977 | 0 | 1,000.00 | 170.20 | 0.00 | - | 82 | 0 |
| 96.00 | 0.00 | - | 115 | 0 | 1,010.00 | 176.65 | 0.00 | - | 7 | 0 |
| 91.97 | 0.00 | - | 21 | 0 | 1,020.00 | 147.50 | 0.00 | - | 4 | 0 |
| 88.84 | 0.00 | - | 4 | 0 | 1,030.00 | 152.00 | 0.00 | - | 1 | 0 |
| 84.80 | 0.00 | - | 20 | 0 | 1,040.00 | 244.80 | 0.00 | - | 4 | 0 |
| 83.15 | 0.00 | - | 73 | 0 | 1,050.00 | 163.31 | 0.00 | - | 2 | 0 |
| 78.50 | 0.00 | - | 19 | 0 | 1,060.00 | 213.05 | 0.00 | - | 1 | 0 |
| 78.35 | 0.00 | - | 7 | 0 | 1,070.00 | 269.40 | 0.00 | - | 4 | 0 |
| 109.10 | 0.00 | - | 9 | 0 | 1,080.00 | 224.30 | 0.00 | - | 4 | 0 |
| 106.50 | 0.00 | - | 4 | 0 | 1,090.00 | 334.74 | 0.00 | - | 1 | 0 |
| 69.40 | 0.00 | - | 1,313 | 0 | 1,100.00 | 239.10 | 0.00 | - | 78 | 0 |
| 63.90 | 0.00 | - | 23 | 0 | 1,110.00 | 271.40 | 0.00 | - | 1 | 12 |
| 96.70 | 0.00 | - | 14 | 0 | 1,120.00 | 316.00 | 0.00 | - | 4 | 0 |
| 92.80 | 0.00 | - | 20 | 0 | 1,130.00 | 439.00 | 0.00 | - | 1 | 15 |
| 62.90 | 0.00 | - | 35 | 0 | 1,140.00 | 272.00 | 0.00 | - | 22 | 0 |
| 57.70 | 0.00 | - | 339 | 0 | 1,150.00 | 305.55 | 0.00 | - | 4 | 0 |
| 60.10 | 0.00 | - | 6 | 0 | 1,160.00 | 333.21 | 0.00 | - | 1 | 19 |
| 57.00 | 0.00 | - | 47 | 0 | 1,170.00 | 472.40 | 0.00 | - | 1 | 6 |
| 59.80 | 0.00 | - | 3 | 0 | 1,180.00 | 400.73 | 0.00 | - | 1 | 0 |
| 77.09 | 0.00 | - | 11 | 0 | 1,190.00 | 316.90 | 0.00 | - | 2 | 0 |
| 50.20 | 0.00 | - | 604 | 0 | 1,200.00 | 273.89 | 0.00 | - | 1 | 0 |
| 50.59 | 0.00 | - | 7 | 0 | 1,210.00 | 452.73 | 0.00 | - | 2 | 3 |
| 48.10 | 0.00 | - | 5 | 0 | 1,220.00 | 342.60 | 0.00 | - | 2 | 0 |
| 45.80 | 0.00 | - | 8 | 0 | 1,230.00 | 341.40 | 0.00 | - | 2 | 0 |
| 56.00 | 0.00 | - | 3 | 0 | 1,240.00 | 326.40 | 0.00 | - | 1 | 7 |
| 43.20 | 0.00 | - | 97 | 0 | 1,250.00 | 358.00 | 0.00 | - | 1 | 6 |
| 44.14 | 0.00 | - | 26 | 0 | 1,260.00 | 390.00 | 0.00 | - | 2 | 8 |
| 42.30 | 0.00 | - | 6 | 0 | 1,270.00 | 511.40 | 0.00 | - | 3 | 7 |
| 42.10 | 0.00 | - | 27 | 0 | 1,280.00 | 383.90 | 0.00 | - | 3 | 9 |
| 58.08 | 0.00 | - | 1 | 0 | 1,290.00 | 385.10 | 0.00 | - | 1 | 6 |
| 38.00 | 0.00 | - | 178 | 0 | 1,300.00 | 442.15 | 0.00 | - | 2 | 0 |
| 52.10 | 0.00 | - | 5 | 0 | 1,310.00 | 503.00 | 0.00 | - | 2 | 8 |
| 37.40 | 0.00 | - | 18 | 0 | 1,320.00 | 419.90 | 0.00 | - | 1 | 0 |
| 37.34 | 0.00 | - | 10 | 0 | 1,340.00 | 458.93 | 0.00 | - | 1 | 0 |
| 48.00 | 0.00 | - | 7 | 0 | 1,360.00 | 602.90 | 0.00 | - | 2 | 11 |
| 31.40 | 0.00 | - | 60 | 0 | 1,380.00 | 455.00 | 0.00 | - | 1 | 5 |
| 28.05 | 0.00 | - | 80 | 0 | 1,400.00 | 708.70 | 0.00 | - | 1 | 0 |
| 28.03 | 0.00 | - | 6 | 0 | 1,420.00 | 696.80 | 0.00 | - | - | 6 |
| 24.17 | 0.00 | - | 10 | 0 | 1,440.00 | 497.30 | 0.00 | - | 2 | 6 |
| 23.40 | 0.00 | - | 24 | 0 | 1,460.00 | 492.70 | 0.00 | - | 1 | 8 |
| 24.00 | 0.00 | - | 15 | 0 | 1,480.00 | 764.50 | 0.00 | - | 2 | 10 |
| 21.00 | 0.00 | - | 445 | 0 | 1,500.00 | 608.69 | 0.00 | - | 1 | 0 |
| 28.40 | 0.00 | - | 4 | 0 | 1,520.00 | 803.00 | 0.00 | - | - | 26 |
| 19.00 | 0.00 | - | 7 | 0 | 1,540.00 | 825.80 | 0.00 | - | - | 38 |
| 22.60 | 0.00 | - | 10 | 0 | 1,560.00 | 845.80 | 0.00 | - | - | 52 |
| 29.37 | 0.00 | - | 3 | 0 | 1,580.00 | 777.00 | 0.00 | - | 2 | 0 |
| 16.00 | 0.00 | - | 70 | 0 | 1,600.00 | 751.25 | 0.00 | - | 1 | 44 |
| 16.21 | 0.00 | - | 16 | 0 | 1,610.00 | - | - | - | - | - |
| 16.58 | 0.00 | - | 4 | 0 | 1,620.00 | - | - | - | - | - |
| 16.18 | 0.00 | - | 2 | 0 | 1,630.00 | - | - | - | - | - |
| 27.90 | 0.00 | - | 1 | 0 | 1,640.00 | - | - | - | - | - |
| 14.00 | 0.00 | - | 16 | 0 | 1,650.00 | - | - | - | - | - |
| 22.80 | 0.00 | - | 2 | 0 | 1,660.00 | - | - | - | - | - |
| 21.40 | 0.00 | - | 5 | 0 | 1,670.00 | - | - | - | - | - |
| 12.99 | 0.00 | - | 3 | 0 | 1,680.00 | 730.10 | 0.00 | - | - | 1 |
| 12.60 | 0.00 | - | 1 | 0 | 1,690.00 | - | - | - | - | - |
| 13.25 | 0.00 | - | 39 | 0 | 1,700.00 | - | - | - | - | - |
| 13.35 | 0.00 | - | 1 | 0 | 1,710.00 | 857.53 | 0.00 | - | 1 | 0 |
| 6.45 | 0.00 | - | 10 | 0 | 1,720.00 | 866.91 | 0.00 | - | 1 | 0 |
| 16.20 | 0.00 | - | 1 | 0 | 1,730.00 | 876.67 | 0.00 | - | 1 | 0 |
| 11.50 | 0.00 | - | 11 | 0 | 1,740.00 | 887.05 | 0.00 | - | 1 | 0 |
| 13.00 | 0.00 | - | 3 | 0 | 1,750.00 | 896.66 | 0.00 | - | 1 | 0 |
| 1.80 | 0.00 | - | 3 | 0 | 1,760.00 | 905.15 | 0.00 | - | 1 | 0 |
| 10.30 | 0.00 | - | 2 | 0 | 1,770.00 | 916.36 | 0.00 | - | 1 | 0 |
| 18.70 | 0.00 | - | 20 | 0 | 1,780.00 | 924.87 | 0.00 | - | 1 | 0 |
| 10.38 | 0.00 | - | 2 | 0 | 1,790.00 | 922.79 | 0.00 | - | 1 | 0 |
| 10.80 | 0.00 | - | 79 | 0 | 1,800.00 | 932.61 | 0.00 | - | 1 | 0 |
| 10.30 | 0.00 | - | 18 | 0 | 1,810.00 | 947.43 | 0.00 | - | 1 | 0 |
| 16.10 | 0.00 | - | 12 | 0 | 1,820.00 | 942.74 | 0.00 | - | 1 | 0 |
| 9.70 | 0.00 | - | 26 | 0 | 1,830.00 | 951.94 | 0.00 | - | 1 | 0 |
| 9.53 | 0.00 | - | 254 | 0 | 1,840.00 | 958.51 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.