Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
15 November 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 611.99 | 0.00 | - | 1 | 0 | 350.00 | 4.65 | 0.00 | - | 61 | 0 |
| - | - | - | - | - | 360.00 | 5.15 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 370.00 | 6.01 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 380.00 | 10.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 390.00 | 9.10 | 0.00 | - | 1 | 0 |
| 543.65 | 0.00 | - | 2 | 0 | 400.00 | 7.20 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 410.00 | 7.70 | 0.00 | - | 1 | 0 |
| 451.90 | 0.00 | - | 4 | 0 | 420.00 | 8.38 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 430.00 | 9.10 | 0.00 | - | 4 | 0 |
| 418.28 | 0.00 | - | 1 | 0 | 450.00 | 10.64 | 0.00 | - | 2 | 0 |
| 453.26 | 0.00 | - | 17 | 4 | 460.00 | 12.30 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 470.00 | 15.15 | 0.00 | - | 1 | 0 |
| 347.37 | 0.00 | - | 10 | 11 | 480.00 | 16.60 | 0.00 | - | 5 | 0 |
| 340.02 | 0.00 | - | - | 10 | 490.00 | 14.70 | 0.00 | - | 15 | 0 |
| 520.00 | 0.00 | - | 1 | 0 | 500.00 | 19.70 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 520.00 | 22.10 | 0.00 | - | 1 | 0 |
| 277.00 | 0.00 | - | 1 | 0 | 540.00 | 21.00 | 0.00 | - | 2 | 0 |
| 358.70 | 0.00 | - | 1 | 0 | 560.00 | 29.65 | 0.00 | - | 1 | 0 |
| 347.05 | 0.00 | - | 2 | 0 | 580.00 | 28.00 | 0.00 | - | 3 | 0 |
| 375.50 | 0.00 | - | 4 | 0 | 600.00 | 38.40 | 0.00 | - | 24 | 0 |
| 334.89 | 0.00 | - | 1 | 3 | 620.00 | 42.60 | 0.00 | - | 17 | 0 |
| 253.60 | 0.00 | - | 2 | 0 | 640.00 | 41.10 | 0.00 | - | 1 | 0 |
| 204.94 | 0.00 | - | 1 | 0 | 660.00 | 53.80 | 0.00 | - | 2 | 0 |
| 316.35 | 0.00 | - | 1 | 0 | 680.00 | 55.30 | 0.00 | - | 4 | 0 |
| 362.50 | 0.00 | - | 3 | 0 | 700.00 | 68.70 | 0.00 | - | 16 | 0 |
| 300.62 | 0.00 | - | 3 | 0 | 720.00 | 62.00 | 0.00 | - | 2 | 0 |
| 336.50 | 0.00 | - | 4 | 0 | 740.00 | 70.00 | 0.00 | - | 1 | 0 |
| 324.80 | 0.00 | - | 4 | 0 | 760.00 | 102.55 | 0.00 | - | 2 | 0 |
| 250.90 | 0.00 | - | 12 | 0 | 780.00 | 83.81 | 0.00 | - | 15 | 0 |
| 265.00 | 0.00 | - | 7 | 0 | 800.00 | 110.37 | 0.00 | - | 20 | 0 |
| 231.00 | 0.00 | - | 2 | 0 | 820.00 | 120.00 | 0.00 | - | 15 | 0 |
| 227.50 | 0.00 | - | 33 | 0 | 840.00 | 111.25 | 0.00 | - | 3 | 0 |
| 212.60 | 0.00 | - | 7 | 0 | 860.00 | 122.00 | 0.00 | - | 10 | 0 |
| 211.00 | 0.00 | - | 6 | 0 | 880.00 | 150.00 | 0.00 | - | 26 | 0 |
| 211.00 | 0.00 | - | 8 | 0 | 900.00 | 160.77 | 0.00 | - | 200 | 0 |
| 192.90 | 0.00 | - | 42 | 0 | 920.00 | 176.88 | 0.00 | - | 3 | 0 |
| 181.60 | 0.00 | - | 6 | 0 | 940.00 | 192.00 | 0.00 | - | 7 | 0 |
| 185.00 | 0.00 | - | 21 | 0 | 960.00 | 183.65 | 0.00 | - | 17 | 0 |
| 170.70 | 0.00 | - | 18 | 0 | 980.00 | 208.20 | 0.00 | - | 10 | 0 |
| 161.94 | 0.00 | - | 65 | 0 | 1,000.00 | 220.70 | 0.00 | - | 169 | 0 |
| 162.10 | 0.00 | - | 15 | 0 | 1,020.00 | 240.30 | 0.00 | - | 1 | 0 |
| 173.30 | 0.00 | - | 4 | 0 | 1,030.00 | 279.30 | 0.00 | - | 2 | 0 |
| 147.54 | 0.00 | - | 3 | 0 | 1,040.00 | 221.10 | 0.00 | - | 3 | 0 |
| 180.00 | 0.00 | - | 1 | 0 | 1,050.00 | 278.16 | 0.00 | - | 1 | 0 |
| 149.90 | 0.00 | - | 3 | 0 | 1,060.00 | 234.00 | 0.00 | - | 4 | 0 |
| 148.30 | 0.00 | - | 3 | 0 | 1,070.00 | 325.95 | 0.00 | - | 1 | 0 |
| 178.80 | 0.00 | - | 3 | 0 | 1,080.00 | 291.45 | 0.00 | - | 4 | 0 |
| 143.90 | 0.00 | - | 6 | 0 | 1,090.00 | 279.10 | 0.00 | - | 1 | 14 |
| 171.80 | 0.00 | - | 17 | 0 | 1,100.00 | 304.90 | 0.00 | - | 1 | 2 |
| 172.35 | 0.00 | - | 1 | 0 | 1,110.00 | 413.90 | 0.00 | - | 7 | 7 |
| 90.50 | 0.00 | - | 1 | 0 | 1,120.00 | 324.50 | 0.00 | - | 1 | 4 |
| 153.00 | 0.00 | - | 2 | 0 | 1,130.00 | 317.20 | 0.00 | - | 1 | 2 |
| 121.31 | 0.00 | - | 1 | 0 | 1,140.00 | 332.60 | 0.00 | - | 7 | 0 |
| 118.50 | 0.00 | - | 6 | 0 | 1,150.00 | 361.40 | 0.00 | - | 1 | 0 |
| 115.90 | 0.00 | - | 5 | 0 | 1,160.00 | 331.90 | 0.00 | - | 5 | 3 |
| 120.40 | 0.00 | - | 1 | 0 | 1,170.00 | 338.60 | 0.00 | - | 3 | 1 |
| 53.02 | 0.00 | - | 1 | 0 | 1,180.00 | 422.98 | 0.00 | - | 1 | 0 |
| 52.66 | 0.00 | - | 1 | 0 | 1,190.00 | 327.30 | 0.00 | - | 2 | 0 |
| 108.00 | 0.00 | - | 53 | 0 | 1,200.00 | 403.49 | 0.00 | - | 2 | 0 |
| 108.48 | 0.00 | - | 1 | 0 | 1,210.00 | 343.80 | 0.00 | - | 2 | 2 |
| 102.20 | 0.00 | - | 3 | 0 | 1,220.00 | 393.10 | 0.00 | - | 2 | 2 |
| 134.87 | 0.00 | - | 1 | 0 | 1,230.00 | 400.40 | 0.00 | - | 1 | 1 |
| 126.87 | 0.00 | - | 4 | 0 | 1,240.00 | 392.70 | 0.00 | - | 3 | 1 |
| 131.40 | 0.00 | - | 1 | 0 | 1,250.00 | 376.70 | 0.00 | - | 14 | 15 |
| 93.10 | 0.00 | - | 1 | 0 | 1,260.00 | - | - | - | - | - |
| 72.10 | 0.00 | - | 10 | 0 | 1,270.00 | 362.40 | 0.00 | - | 1 | 1 |
| 125.80 | 0.00 | - | 1 | 0 | 1,280.00 | 450.00 | 0.00 | - | 2 | 1 |
| 63.85 | 0.00 | - | 5 | 0 | 1,290.00 | 436.00 | 0.00 | - | 1 | 0 |
| 93.20 | 0.00 | - | 41 | 0 | 1,300.00 | 444.00 | 0.00 | - | 1 | 6 |
| 88.63 | 0.00 | - | 1 | 0 | 1,320.00 | 614.45 | 0.00 | - | 1 | 0 |
| 75.35 | 0.00 | - | 1 | 0 | 1,340.00 | 467.00 | 0.00 | - | 2 | 2 |
| 94.30 | 0.00 | - | 8 | 0 | 1,360.00 | - | - | - | - | - |
| 76.40 | 0.00 | - | 6 | 0 | 1,380.00 | 489.00 | 0.00 | - | 2 | 2 |
| 107.18 | 0.00 | - | 2 | 0 | 1,400.00 | 585.20 | 0.00 | - | 1 | 1 |
| 32.80 | 0.00 | - | 1 | 0 | 1,420.00 | - | - | - | - | - |
| 92.80 | 0.00 | - | 6 | 0 | 1,440.00 | 555.50 | 0.00 | - | - | 1 |
| 89.60 | 0.00 | - | 6 | 0 | 1,460.00 | 604.38 | 0.00 | - | 17 | 0 |
| 60.40 | 0.00 | - | 20 | 0 | 1,480.00 | - | - | - | - | - |
| 70.58 | 0.00 | - | 4 | 0 | 1,500.00 | - | - | - | - | - |
| 39.00 | 0.00 | - | 9 | 0 | 1,520.00 | 655.00 | 0.00 | - | 88 | 69 |
| 33.00 | 0.00 | - | 1 | 0 | 1,540.00 | - | - | - | - | - |
| 56.00 | 0.00 | - | 4 | 0 | 1,560.00 | - | - | - | - | - |
| 56.67 | 0.00 | - | 1 | 0 | 1,580.00 | 680.70 | 0.00 | - | - | 1 |
| 73.80 | 0.00 | - | 4 | 0 | 1,600.00 | 699.00 | 0.00 | - | - | 1 |
| 43.90 | 0.00 | - | 6 | 0 | 1,620.00 | 781.53 | 0.00 | - | 1 | 1 |
| 53.30 | 0.00 | - | 4 | 0 | 1,640.00 | - | - | - | - | - |
| 47.80 | 0.00 | - | 8 | 0 | 1,660.00 | - | - | - | - | - |
| 49.64 | 0.00 | - | 1 | 0 | 1,680.00 | - | - | - | - | - |
| 43.80 | 0.00 | - | 9 | 0 | 1,700.00 | - | - | - | - | - |
| 55.64 | 0.00 | - | 3 | 0 | 1,720.00 | - | - | - | - | - |
| 57.00 | 0.00 | - | 1 | 0 | 1,740.00 | 909.80 | 0.00 | - | - | 0 |
| 39.70 | 0.00 | - | 3 | 0 | 1,760.00 | 914.00 | 0.00 | - | 1 | 1 |
| 38.26 | 0.00 | - | 144 | 0 | 1,780.00 | 874.72 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.