Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
25 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 220.00 | 1.05 | -0.45 | -30.00% | 84 | 209 |
| - | - | - | - | - | 230.00 | 1.03 | -1.41 | -57.79% | 4 | 11 |
| - | - | - | - | - | 240.00 | 1.60 | -1.20 | -42.86% | 6 | 10 |
| - | - | - | - | - | 250.00 | 1.63 | -1.22 | -42.81% | 38 | 174 |
| - | - | - | - | - | 255.00 | 1.70 | -1.64 | -49.10% | 2 | 4 |
| - | - | - | - | - | 260.00 | 3.15 | 0.00 | - | 32 | 35 |
| - | - | - | - | - | 265.00 | 2.00 | +1.30 | +185.71% | 1 | 6 |
| - | - | - | - | - | 270.00 | 2.30 | -1.50 | -39.47% | 2 | 50 |
| - | - | - | - | - | 275.00 | 2.50 | -1.80 | -41.86% | 12 | 17 |
| - | - | - | - | - | 280.00 | 2.70 | -1.82 | -40.27% | 11 | 20 |
| - | - | - | - | - | 285.00 | 2.90 | -2.10 | -42.00% | 1 | 5 |
| - | - | - | - | - | 290.00 | 3.35 | -2.15 | -39.09% | 11 | 51 |
| 109.24 | 0.00 | - | 10 | 11 | 295.00 | 3.70 | -2.05 | -35.65% | 3 | 6 |
| - | - | - | - | - | 300.00 | 4.06 | -2.64 | -39.40% | 82 | 247 |
| - | - | - | - | - | 305.00 | 4.10 | -2.61 | -38.90% | 8 | 25 |
| 153.45 | 0.00 | - | - | 2 | 310.00 | 4.70 | -6.38 | -57.58% | 3 | 48 |
| - | - | - | - | - | 315.00 | 5.27 | -4.73 | -47.30% | 4 | 23 |
| - | - | - | - | - | 320.00 | 5.82 | -3.80 | -39.50% | 33 | 53 |
| 128.40 | 0.00 | - | - | 1 | 325.00 | 6.10 | -4.22 | -40.89% | 10 | 28 |
| 80.44 | 0.00 | - | 4 | 3 | 330.00 | 7.16 | -4.17 | -36.80% | 34 | 319 |
| - | - | - | - | - | 335.00 | 7.69 | -5.21 | -40.39% | 14 | 17 |
| - | - | - | - | - | 340.00 | 8.67 | -4.87 | -35.97% | 18 | 39 |
| - | - | - | - | - | 345.00 | 8.98 | -4.69 | -34.31% | 19 | 53 |
| 82.37 | +8.57 | +11.61% | 3 | 16 | 350.00 | 10.29 | -6.21 | -37.64% | 266 | 268 |
| - | - | - | - | - | 355.00 | 11.26 | -5.84 | -34.15% | 5 | 26 |
| - | - | - | - | - | 360.00 | 12.60 | -5.40 | -30.00% | 29 | 234 |
| - | - | - | - | - | 365.00 | 13.58 | -7.62 | -35.94% | 9 | 34 |
| 82.37 | 0.00 | - | - | 1 | 370.00 | 14.50 | -7.65 | -34.54% | 36 | 99 |
| - | - | - | - | - | 375.00 | 16.30 | -8.60 | -34.54% | 10 | 122 |
| 58.97 | +10.97 | +22.85% | 8 | 9 | 380.00 | 18.36 | -7.64 | -29.38% | 14 | 120 |
| 55.67 | +4.67 | +9.16% | 39 | 40 | 385.00 | 19.65 | -6.54 | -24.97% | 99 | 52 |
| 54.20 | +5.15 | +10.50% | 26 | 39 | 390.00 | 21.00 | -10.00 | -32.26% | 19 | 195 |
| 51.32 | +11.72 | +29.60% | 27 | 37 | 395.00 | 24.00 | -9.38 | -28.10% | 14 | 94 |
| 45.80 | +6.10 | +15.37% | 55 | 129 | 400.00 | 25.25 | -9.95 | -28.27% | 62 | 174 |
| 42.10 | +6.10 | +16.94% | 18 | 24 | 405.00 | 28.00 | -9.30 | -24.93% | 12 | 30 |
| 40.80 | +6.40 | +18.60% | 27 | 24 | 410.00 | 30.00 | -10.00 | -25.00% | 24 | 44 |
| 39.60 | +8.26 | +26.36% | 19 | 43 | 415.00 | 31.60 | -9.73 | -23.54% | 43 | 33 |
| 34.97 | +4.97 | +16.57% | 42 | 17 | 420.00 | 34.98 | -8.52 | -19.59% | 28 | 157 |
| 33.35 | +6.05 | +22.16% | 46 | 27 | 425.00 | 38.00 | -6.88 | -15.33% | 9 | 160 |
| 31.20 | +3.25 | +11.63% | 98 | 61 | 430.00 | 40.30 | -10.40 | -20.51% | 24 | 63 |
| 28.80 | +3.80 | +15.20% | 10 | 13 | 435.00 | 42.31 | -23.11 | -35.33% | 11 | 21 |
| 26.80 | +5.90 | +28.23% | 78 | 42 | 440.00 | 46.00 | -23.50 | -33.81% | 2 | 36 |
| 24.65 | +7.85 | +46.73% | 37 | 36 | 445.00 | 48.91 | -7.79 | -13.74% | 7 | 63 |
| 22.78 | +4.58 | +25.16% | 100 | 147 | 450.00 | 52.50 | -7.50 | -12.50% | 42 | 51 |
| 20.99 | +4.34 | +26.07% | 28 | 27 | 455.00 | 54.20 | +15.75 | +40.96% | 12 | 9 |
| 19.95 | +4.47 | +28.88% | 31 | 53 | 460.00 | 57.87 | -26.13 | -31.11% | 4 | 52 |
| 17.74 | +2.27 | +14.67% | 3 | 44 | 465.00 | 84.00 | 0.00 | - | 7 | 21 |
| 16.00 | +0.85 | +5.61% | 58 | 91 | 470.00 | 79.59 | 0.00 | - | 34 | 21 |
| 15.10 | +3.70 | +32.46% | 29 | 103 | 475.00 | 85.00 | 0.00 | - | 12 | 10 |
| 13.55 | +0.56 | +4.31% | 29 | 109 | 480.00 | 71.25 | -18.85 | -20.92% | 1 | 11 |
| 12.30 | +2.40 | +24.24% | 103 | 13 | 485.00 | 106.00 | 0.00 | - | 15 | 36 |
| 10.90 | +1.57 | +16.83% | 10 | 32 | 490.00 | 112.10 | 0.00 | - | 5 | 53 |
| 10.00 | +3.40 | +51.52% | 37 | 11 | 495.00 | 97.96 | 0.00 | - | - | 2 |
| 9.30 | +1.50 | +19.23% | 177 | 185 | 500.00 | 91.22 | -10.78 | -10.57% | 2 | 15 |
| 8.30 | +0.35 | +4.40% | 42 | 28 | 505.00 | - | - | - | - | - |
| 7.40 | +1.09 | +17.27% | 6 | 51 | 510.00 | 119.11 | 0.00 | - | 2 | 5 |
| 7.20 | +0.65 | +9.92% | 1 | 21 | 515.00 | - | - | - | - | - |
| 6.31 | +0.51 | +8.79% | 13 | 74 | 520.00 | 112.23 | +22.23 | +24.70% | 1 | 4 |
| 5.77 | +0.77 | +15.40% | 12 | 19 | 525.00 | 63.90 | 0.00 | - | 1 | 4 |
| 5.60 | +0.60 | +12.00% | 10 | 56 | 530.00 | 73.40 | 0.00 | - | 2 | 7 |
| 4.40 | +0.30 | +7.32% | 8 | 36 | 535.00 | - | - | - | - | - |
| 4.50 | +0.75 | +20.00% | 9 | 69 | 540.00 | 87.66 | 0.00 | - | 1 | 3 |
| 3.90 | +0.40 | +11.43% | 6 | 27 | 545.00 | - | - | - | - | - |
| 3.65 | +0.45 | +14.06% | 33 | 152 | 550.00 | 150.00 | -14.50 | -8.81% | 4 | 39 |
| 3.13 | +0.05 | +1.62% | 2 | 71 | 555.00 | - | - | - | - | - |
| 3.00 | +0.60 | +25.00% | 10 | 34 | 560.00 | 95.31 | 0.00 | - | 1 | 2 |
| 2.40 | 0.00 | - | 27 | 23 | 565.00 | - | - | - | - | - |
| 2.73 | +0.23 | +9.20% | 5 | 38 | 570.00 | - | - | - | - | - |
| 2.40 | +0.15 | +6.67% | 122 | 113 | 575.00 | - | - | - | - | - |
| 2.10 | +0.20 | +10.53% | 6 | 122 | 580.00 | - | - | - | - | - |
| 2.40 | +0.50 | +26.32% | 5 | 35 | 585.00 | 120.12 | 0.00 | - | 6 | 1 |
| 2.10 | +0.60 | +40.00% | 1 | 6 | 590.00 | 153.30 | 0.00 | - | - | 1 |
| 1.95 | +0.55 | +39.29% | 3 | 298 | 595.00 | - | - | - | - | - |
| 1.60 | +0.15 | +10.34% | 71 | 354 | 600.00 | 152.67 | 0.00 | - | - | 1 |
| 1.45 | 0.00 | - | 5 | 28 | 605.00 | - | - | - | - | - |
| 1.25 | -0.07 | -5.30% | 3 | 43 | 610.00 | - | - | - | - | - |
| 1.30 | -2.70 | -67.50% | 1 | 11 | 615.00 | - | - | - | - | - |
| 1.20 | +0.10 | +9.09% | 5 | 20 | 620.00 | 148.13 | 0.00 | - | 1 | 3 |
| 1.00 | +0.02 | +2.04% | 3 | 14 | 625.00 | - | - | - | - | - |
| 1.05 | -0.20 | -16.00% | 20 | 369 | 630.00 | 172.78 | 0.00 | - | 5 | 5 |
© 2024 Yahoo. All rights reserved.