Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 350.00 | 2.50 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 360.00 | 2.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 370.00 | 2.78 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 380.00 | 3.00 | 0.00 | - | 3 | 0 |
| 412.40 | 0.00 | - | - | 1 | 390.00 | 3.10 | 0.00 | - | 1 | 0 |
| 538.37 | 0.00 | - | 4 | 0 | 400.00 | 3.10 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 410.00 | 4.90 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 420.00 | 5.10 | 0.00 | - | 1 | 0 |
| 480.66 | 0.00 | - | 1 | 0 | 430.00 | 5.80 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 440.00 | 4.33 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 450.00 | 5.70 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 460.00 | 6.10 | 0.00 | - | 8 | 0 |
| 334.40 | 0.00 | - | 1 | 0 | 470.00 | 6.40 | 0.00 | - | 3 | 0 |
| 450.60 | 0.00 | - | 1 | 0 | 480.00 | 7.30 | 0.00 | - | 4 | 0 |
| 320.00 | 0.00 | - | 2 | 0 | 490.00 | 10.60 | 0.00 | - | 5 | 0 |
| 445.70 | 0.00 | - | 9 | 0 | 500.00 | 9.60 | 0.00 | - | 22 | 0 |
| - | - | - | - | - | 510.00 | 9.51 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 520.00 | 8.65 | 0.00 | - | 3 | 0 |
| 345.10 | 0.00 | - | - | 0 | 530.00 | 12.00 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 540.00 | 10.60 | 0.00 | - | 1 | 0 |
| 388.16 | 0.00 | - | 1 | 0 | 550.00 | 14.15 | 0.00 | - | 20 | 0 |
| 346.49 | 0.00 | - | - | 0 | 560.00 | 12.09 | 0.00 | - | 2 | 0 |
| 268.20 | 0.00 | - | - | 0 | 570.00 | 16.00 | 0.00 | - | 13 | 0 |
| 390.00 | 0.00 | - | 1 | 2 | 580.00 | 14.75 | 0.00 | - | 12 | 0 |
| 421.40 | 0.00 | - | 1 | 0 | 590.00 | 16.10 | 0.00 | - | 1 | 0 |
| 350.00 | 0.00 | - | 1 | 0 | 600.00 | 21.30 | 0.00 | - | 85 | 0 |
| 275.11 | 0.00 | - | 1 | 0 | 610.00 | 18.80 | 0.00 | - | 17 | 0 |
| 305.75 | 0.00 | - | 1 | 0 | 620.00 | 19.26 | 0.00 | - | 2 | 0 |
| 226.00 | 0.00 | - | 1 | 0 | 630.00 | 24.09 | 0.00 | - | 1 | 0 |
| 220.06 | 0.00 | - | 2 | 2 | 640.00 | 28.10 | 0.00 | - | 8 | 0 |
| 310.00 | 0.00 | - | 4 | 0 | 650.00 | 29.70 | 0.00 | - | 8 | 0 |
| 181.32 | 0.00 | - | 1 | 0 | 660.00 | 26.20 | 0.00 | - | 2 | 0 |
| 173.00 | 0.00 | - | 1 | 0 | 670.00 | 34.36 | 0.00 | - | 2 | 0 |
| 293.00 | 0.00 | - | 15 | 0 | 680.00 | 31.80 | 0.00 | - | 3 | 0 |
| 182.10 | 0.00 | - | 6 | 0 | 690.00 | 43.00 | 0.00 | - | 3 | 0 |
| 280.00 | 0.00 | - | 4 | 0 | 700.00 | 43.20 | 0.00 | - | 163 | 0 |
| 265.00 | 0.00 | - | 1 | 0 | 710.00 | 47.44 | 0.00 | - | 5 | 0 |
| 261.90 | 0.00 | - | 3 | 0 | 720.00 | 52.28 | 0.00 | - | 15 | 0 |
| 253.65 | 0.00 | - | 4 | 0 | 730.00 | 53.00 | 0.00 | - | 7 | 0 |
| 247.15 | 0.00 | - | 4 | 0 | 740.00 | 49.00 | 0.00 | - | 10 | 0 |
| 288.80 | 0.00 | - | 5 | 0 | 750.00 | 60.50 | 0.00 | - | 25 | 0 |
| 283.40 | 0.00 | - | 1 | 0 | 760.00 | 67.80 | 0.00 | - | 19 | 0 |
| 233.00 | 0.00 | - | 3 | 0 | 770.00 | 66.00 | 0.00 | - | 21 | 0 |
| 266.50 | 0.00 | - | 7 | 0 | 780.00 | 73.20 | 0.00 | - | 10 | 0 |
| 213.13 | 0.00 | - | 3 | 0 | 790.00 | 77.00 | 0.00 | - | 10 | 0 |
| 233.00 | 0.00 | - | 18 | 0 | 800.00 | 79.33 | 0.00 | - | 40 | 0 |
| 200.60 | 0.00 | - | 18 | 0 | 810.00 | 84.80 | 0.00 | - | 61 | 0 |
| 214.35 | 0.00 | - | 2 | 0 | 820.00 | 91.30 | 0.00 | - | 80 | 0 |
| 185.05 | 0.00 | - | 12 | 0 | 830.00 | 88.99 | 0.00 | - | 8 | 0 |
| 193.05 | 0.00 | - | 34 | 0 | 840.00 | 100.80 | 0.00 | - | 14 | 0 |
| 185.00 | 0.00 | - | 47 | 0 | 850.00 | 102.60 | 0.00 | - | 33 | 0 |
| 180.00 | 0.00 | - | 15 | 0 | 860.00 | 106.10 | 0.00 | - | 9 | 0 |
| 189.60 | 0.00 | - | 7 | 0 | 870.00 | 111.00 | 0.00 | - | 17 | 0 |
| 169.99 | 0.00 | - | 21 | 0 | 880.00 | 117.80 | 0.00 | - | 9 | 0 |
| 162.46 | 0.00 | - | 2 | 0 | 890.00 | 122.20 | 0.00 | - | 5 | 0 |
| 161.09 | 0.00 | - | 96 | 0 | 900.00 | 132.08 | 0.00 | - | 94 | 0 |
| 160.97 | 0.00 | - | 50 | 0 | 910.00 | 139.00 | 0.00 | - | 3 | 0 |
| 151.10 | 0.00 | - | 129 | 0 | 920.00 | 139.70 | 0.00 | - | 24 | 0 |
| 152.20 | 0.00 | - | 33 | 0 | 930.00 | 145.87 | 0.00 | - | 11 | 0 |
| 145.65 | 0.00 | - | 23 | 0 | 940.00 | 130.80 | 0.00 | - | 1 | 0 |
| 138.20 | 0.00 | - | 56 | 0 | 950.00 | 157.45 | 0.00 | - | 21 | 0 |
| 135.00 | 0.00 | - | 110 | 0 | 960.00 | 143.16 | 0.00 | - | 1 | 0 |
| 136.10 | 0.00 | - | 47 | 0 | 970.00 | 169.50 | 0.00 | - | 15 | 0 |
| 132.30 | 0.00 | - | 119 | 0 | 980.00 | 156.00 | 0.00 | - | 3 | 0 |
| 135.00 | 0.00 | - | 20 | 0 | 990.00 | 153.90 | 0.00 | - | 4 | 0 |
| 124.00 | 0.00 | - | 575 | 0 | 1,000.00 | 163.00 | 0.00 | - | 106 | 0 |
| 123.65 | 0.00 | - | 95 | 0 | 1,010.00 | 197.18 | 0.00 | - | 7 | 0 |
| 122.08 | 0.00 | - | 50 | 0 | 1,020.00 | 206.76 | 0.00 | - | 68 | 0 |
| 113.70 | 0.00 | - | 9 | 0 | 1,030.00 | 254.70 | 0.00 | - | 2 | 0 |
| 135.92 | 0.00 | - | 4 | 0 | 1,040.00 | 278.68 | 0.00 | - | 1 | 0 |
| 112.44 | 0.00 | - | 53 | 0 | 1,050.00 | 223.62 | 0.00 | - | 24 | 0 |
| 101.03 | 0.00 | - | 5 | 0 | 1,060.00 | 232.13 | 0.00 | - | 4 | 0 |
| 113.40 | 0.00 | - | 11 | 0 | 1,070.00 | 288.80 | 0.00 | - | 1 | 0 |
| 97.00 | 0.00 | - | 2 | 0 | 1,080.00 | 212.98 | 0.00 | - | 1 | 0 |
| 132.64 | 0.00 | - | 2 | 0 | 1,090.00 | - | - | - | - | - |
| 94.52 | 0.00 | - | 244 | 0 | 1,100.00 | 258.20 | 0.00 | - | 4 | 0 |
| 90.27 | 0.00 | - | 7 | 0 | 1,110.00 | - | - | - | - | - |
| 118.30 | 0.00 | - | 2 | 0 | 1,120.00 | - | - | - | - | - |
| 87.30 | 0.00 | - | 3 | 0 | 1,130.00 | - | - | - | - | - |
| 86.30 | 0.00 | - | 7 | 0 | 1,140.00 | - | - | - | - | - |
| 82.54 | 0.00 | - | 11 | 0 | 1,150.00 | 319.60 | 0.00 | - | 2 | 0 |
| 77.37 | 0.00 | - | 3 | 0 | 1,160.00 | 373.70 | 0.00 | - | - | 1 |
| 84.75 | 0.00 | - | 2 | 0 | 1,170.00 | - | - | - | - | - |
| 110.59 | 0.00 | - | 2 | 0 | 1,180.00 | 375.62 | 0.00 | - | - | 0 |
| 73.00 | 0.00 | - | 20 | 0 | 1,190.00 | - | - | - | - | - |
| 72.00 | 0.00 | - | 288 | 0 | 1,200.00 | 330.00 | 0.00 | - | 1 | 0 |
| 69.62 | 0.00 | - | 5 | 0 | 1,210.00 | - | - | - | - | - |
| 70.70 | 0.00 | - | 130 | 0 | 1,220.00 | 484.30 | 0.00 | - | - | 1 |
| 67.69 | 0.00 | - | 5 | 0 | 1,230.00 | - | - | - | - | - |
| 87.60 | 0.00 | - | 2 | 0 | 1,240.00 | 504.50 | 0.00 | - | - | 1 |
| 64.00 | 0.00 | - | 7 | 0 | 1,250.00 | - | - | - | - | - |
| 59.85 | 0.00 | - | 6 | 0 | 1,260.00 | - | - | - | - | - |
| 93.00 | 0.00 | - | 2 | 0 | 1,270.00 | - | - | - | - | - |
| 69.15 | 0.00 | - | 1 | 0 | 1,280.00 | - | - | - | - | - |
| 57.30 | 0.00 | - | 4 | 0 | 1,290.00 | - | - | - | - | - |
| 55.50 | 0.00 | - | 113 | 0 | 1,300.00 | 595.55 | 0.00 | - | 1 | 0 |
| 52.60 | 0.00 | - | 7 | 0 | 1,310.00 | - | - | - | - | - |
| 53.10 | 0.00 | - | 6 | 0 | 1,320.00 | - | - | - | - | - |
| 74.80 | 0.00 | - | 2 | 0 | 1,330.00 | - | - | - | - | - |
| 50.51 | 0.00 | - | 24 | 0 | 1,340.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.