Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 777.50 | 0.00 | - | 2 | 0 | 60.00 | 0.20 | 0.00 | - | 27 | 0 |
| 1,021.60 | 0.00 | - | 1 | 5 | 65.00 | 0.17 | 0.00 | - | 1 | 0 |
| 706.68 | 0.00 | - | 1 | 0 | 70.00 | 0.20 | 0.00 | - | 1 | 0 |
| 1,096.00 | 0.00 | - | 8 | 10 | 75.00 | 0.17 | 0.00 | - | 1 | 0 |
| 1,072.00 | 0.00 | - | 2 | 3 | 80.00 | 0.26 | 0.00 | - | 1 | 0 |
| 964.00 | 0.00 | - | 1 | 1 | 85.00 | 0.49 | 0.00 | - | 1 | 32 |
| 1,010.00 | 0.00 | - | 2 | 4 | 90.00 | 0.50 | 0.00 | - | 1 | 0 |
| 1,004.00 | 0.00 | - | 1 | 10 | 95.00 | 0.45 | 0.00 | - | 1 | 0 |
| 825.21 | 0.00 | - | 1 | 0 | 100.00 | 0.46 | 0.00 | - | 8 | 0 |
| 301.00 | 0.00 | - | 2 | 1 | 105.00 | 0.55 | 0.00 | - | 1 | 0 |
| 1,040.00 | 0.00 | - | 1 | 31 | 110.00 | 0.60 | 0.00 | - | 2 | 0 |
| 168.55 | 0.00 | - | 1 | 13 | 115.00 | 0.30 | 0.00 | - | 1 | 0 |
| 986.00 | 0.00 | - | 1 | 6 | 120.00 | 0.65 | 0.00 | - | 1 | 0 |
| 1,012.00 | 0.00 | - | 1 | 30 | 125.00 | 1.05 | 0.00 | - | 11 | 0 |
| 988.00 | 0.00 | - | 1 | 11 | 130.00 | 0.88 | 0.00 | - | 3 | 0 |
| 764.40 | 0.00 | - | 1 | 5 | 135.00 | 1.39 | 0.00 | - | 1 | 0 |
| 348.49 | 0.00 | - | 1 | 24 | 140.00 | 0.98 | 0.00 | - | 2 | 0 |
| 153.36 | 0.00 | - | 1 | 1 | 145.00 | 1.00 | 0.00 | - | 3 | 0 |
| 650.00 | 0.00 | - | 4 | 0 | 150.00 | 0.90 | 0.00 | - | 2 | 0 |
| 867.33 | 0.00 | - | 1 | 15 | 155.00 | 1.13 | 0.00 | - | 2 | 0 |
| 703.69 | 0.00 | - | 9 | 0 | 160.00 | 1.47 | 0.00 | - | 1 | 0 |
| 960.00 | 0.00 | - | 1 | 4 | 165.00 | 1.65 | 0.00 | - | 2 | 0 |
| 625.35 | 0.00 | - | 2 | 0 | 170.00 | 1.60 | 0.00 | - | 3 | 0 |
| 746.30 | 0.00 | - | 2 | 7 | 175.00 | 1.65 | 0.00 | - | 3 | 0 |
| 946.00 | 0.00 | - | 3 | 13 | 180.00 | 2.00 | 0.00 | - | 2 | 0 |
| 832.60 | 0.00 | - | 1 | 0 | 185.00 | 1.65 | 0.00 | - | 2 | 0 |
| 802.00 | 0.00 | - | 1 | 9 | 190.00 | 1.82 | 0.00 | - | 59 | 0 |
| 601.78 | 0.00 | - | 2 | 0 | 195.00 | 1.54 | 0.00 | - | 2 | 121 |
| 723.75 | 0.00 | - | 1 | 0 | 200.00 | 1.85 | 0.00 | - | 3 | 0 |
| 766.53 | 0.00 | - | 1 | 37 | 210.00 | 2.00 | 0.00 | - | 1 | 0 |
| 540.08 | 0.00 | - | 2 | 47 | 220.00 | 3.60 | 0.00 | - | 3 | 0 |
| 531.23 | 0.00 | - | 2 | 148 | 230.00 | 2.70 | 0.00 | - | 1 | 0 |
| 608.83 | 0.00 | - | 1 | 0 | 240.00 | 2.95 | 0.00 | - | 3 | 0 |
| 676.95 | 0.00 | - | 1 | 0 | 250.00 | 3.00 | 0.00 | - | 1 | 0 |
| 649.62 | 0.00 | - | 10 | 0 | 260.00 | 3.90 | 0.00 | - | 1 | 0 |
| 655.00 | 0.00 | - | 2 | 137 | 270.00 | 3.55 | 0.00 | - | 1 | 0 |
| 592.17 | 0.00 | - | 1 | 0 | 280.00 | 5.40 | 0.00 | - | 18 | 0 |
| 497.40 | 0.00 | - | 1 | 0 | 290.00 | 5.23 | 0.00 | - | 2 | 0 |
| 668.00 | 0.00 | - | 1 | 209 | 300.00 | 4.80 | 0.00 | - | 8 | 0 |
| 437.50 | 0.00 | - | 1 | 76 | 310.00 | 6.05 | 0.00 | - | 42 | 0 |
| 542.70 | 0.00 | - | 2 | 0 | 320.00 | 5.92 | 0.00 | - | 20 | 0 |
| 575.20 | 0.00 | - | 1 | 0 | 330.00 | 7.10 | 0.00 | - | 2 | 0 |
| 573.05 | 0.00 | - | 10 | 47 | 340.00 | 7.69 | 0.00 | - | 1 | 0 |
| 450.00 | 0.00 | - | 2 | 0 | 350.00 | 8.20 | 0.00 | - | 3 | 0 |
| 662.92 | 0.00 | - | 2 | 0 | 360.00 | 8.02 | 0.00 | - | 10 | 0 |
| 431.40 | 0.00 | - | 1 | 0 | 370.00 | 8.80 | 0.00 | - | 1 | 0 |
| 414.85 | 0.00 | - | 1 | 0 | 380.00 | 10.48 | 0.00 | - | 9 | 0 |
| 446.00 | 0.00 | - | 1 | 0 | 390.00 | 10.24 | 0.00 | - | 3 | 0 |
| 588.60 | 0.00 | - | 5 | 0 | 400.00 | 12.40 | 0.00 | - | 68 | 0 |
| 525.92 | 0.00 | - | 1 | 0 | 410.00 | 18.00 | 0.00 | - | 1 | 0 |
| 383.50 | 0.00 | - | 1 | 0 | 420.00 | 14.80 | 0.00 | - | 2 | 0 |
| 474.00 | 0.00 | - | 2 | 50 | 430.00 | 15.70 | 0.00 | - | 1 | 0 |
| 496.50 | 0.00 | - | 1 | 0 | 440.00 | 16.10 | 0.00 | - | 7 | 0 |
| 499.00 | 0.00 | - | 2 | 0 | 450.00 | 18.50 | 0.00 | - | 33 | 0 |
| 380.72 | 0.00 | - | 1 | 0 | 460.00 | 17.65 | 0.00 | - | 18 | 0 |
| 370.00 | 0.00 | - | 2 | 0 | 470.00 | 21.35 | 0.00 | - | 12 | 0 |
| 477.83 | 0.00 | - | 1 | 0 | 480.00 | 24.00 | 0.00 | - | 27 | 0 |
| 470.00 | 0.00 | - | 1 | 0 | 490.00 | 24.90 | 0.00 | - | 1 | 0 |
| 522.00 | 0.00 | - | 4 | 0 | 500.00 | 26.50 | 0.00 | - | 33 | 0 |
| 400.00 | 0.00 | - | 1 | 116 | 510.00 | 29.35 | 0.00 | - | 2 | 0 |
| 370.00 | 0.00 | - | 2 | 0 | 520.00 | 26.72 | 0.00 | - | 4 | 0 |
| 318.03 | 0.00 | - | 1 | 0 | 530.00 | 28.33 | 0.00 | - | 2 | 0 |
| 485.88 | 0.00 | - | 2 | 0 | 540.00 | 34.70 | 0.00 | - | 38 | 0 |
| 504.24 | 0.00 | - | 2 | 0 | 550.00 | 31.80 | 0.00 | - | 79 | 0 |
| 708.00 | 0.00 | - | 1 | 23 | 560.00 | 40.80 | 0.00 | - | 46 | 0 |
| 452.00 | 0.00 | - | 1 | 10 | 570.00 | 42.59 | 0.00 | - | 2 | 0 |
| 440.95 | 0.00 | - | 1 | 0 | 580.00 | 52.01 | 0.00 | - | 1 | 0 |
| 377.92 | 0.00 | - | 1 | 20 | 590.00 | 39.89 | 0.00 | - | 1 | 0 |
| 444.10 | 0.00 | - | 11 | 0 | 600.00 | 50.30 | 0.00 | - | 18 | 0 |
| 389.61 | 0.00 | - | 1 | 0 | 610.00 | 49.20 | 0.00 | - | 10 | 0 |
| 383.10 | 0.00 | - | 1 | 0 | 620.00 | 47.72 | 0.00 | - | 1 | 0 |
| 333.55 | 0.00 | - | 1 | 0 | 630.00 | 60.00 | 0.00 | - | 1 | 0 |
| 416.05 | 0.00 | - | 3 | 0 | 640.00 | 59.20 | 0.00 | - | 2 | 0 |
| 421.20 | 0.00 | - | 2 | 0 | 650.00 | 66.90 | 0.00 | - | 31 | 0 |
| 344.13 | 0.00 | - | 1 | 0 | 660.00 | 59.00 | 0.00 | - | 1 | 0 |
| 354.80 | 0.00 | - | 2 | 0 | 670.00 | 62.18 | 0.00 | - | 1 | 0 |
| 341.90 | 0.00 | - | 5 | 0 | 680.00 | 72.60 | 0.00 | - | 6 | 0 |
| 249.05 | 0.00 | - | 5 | 0 | 690.00 | 70.85 | 0.00 | - | 1 | 0 |
| 332.40 | 0.00 | - | 19 | 0 | 700.00 | 79.90 | 0.00 | - | 76 | 0 |
| 240.03 | 0.00 | - | 1 | 0 | 710.00 | 86.69 | 0.00 | - | 2 | 0 |
| 380.00 | 0.00 | - | 3 | 0 | 720.00 | 82.50 | 0.00 | - | 249 | 0 |
| 312.85 | 0.00 | - | 4 | 0 | 730.00 | 83.15 | 0.00 | - | 1 | 0 |
| 363.55 | 0.00 | - | 3 | 0 | 740.00 | 87.00 | 0.00 | - | 1 | 0 |
| 300.00 | 0.00 | - | 4 | 0 | 750.00 | 102.15 | 0.00 | - | 9 | 0 |
| 290.88 | 0.00 | - | 2 | 0 | 760.00 | 112.34 | 0.00 | - | 6 | 0 |
| 261.00 | 0.00 | - | 1 | 0 | 770.00 | 102.35 | 0.00 | - | 3 | 0 |
| 281.13 | 0.00 | - | 1 | 0 | 780.00 | 118.45 | 0.00 | - | 11 | 0 |
| 310.05 | 0.00 | - | 1 | 0 | 790.00 | 110.18 | 0.00 | - | 2 | 0 |
| 274.44 | 0.00 | - | 27 | 0 | 800.00 | 128.05 | 0.00 | - | 93 | 0 |
| 327.09 | 0.00 | - | 13 | 0 | 810.00 | 136.00 | 0.00 | - | 32 | 0 |
| 268.21 | 0.00 | - | 3 | 0 | 820.00 | 125.68 | 0.00 | - | 31 | 0 |
| 303.00 | 0.00 | - | 1 | 0 | 830.00 | 137.15 | 0.00 | - | 2 | 0 |
| 314.80 | 0.00 | - | 1 | 0 | 840.00 | 148.40 | 0.00 | - | 13 | 0 |
| 251.00 | 0.00 | - | 35 | 0 | 850.00 | 155.00 | 0.00 | - | 41 | 0 |
| 289.50 | 0.00 | - | 2 | 0 | 860.00 | 159.00 | 0.00 | - | 11 | 0 |
| 270.00 | 0.00 | - | 17 | 0 | 870.00 | 148.90 | 0.00 | - | 3 | 0 |
| 268.00 | 0.00 | - | 11 | 0 | 880.00 | 173.26 | 0.00 | - | 4 | 0 |
| 244.52 | 0.00 | - | 3 | 0 | 890.00 | 160.00 | 0.00 | - | 9 | 0 |
| 229.09 | 0.00 | - | 125 | 0 | 900.00 | 182.50 | 0.00 | - | 21 | 0 |
| 264.30 | 0.00 | - | 1 | 0 | 910.00 | 188.40 | 0.00 | - | 1 | 0 |
| 223.00 | 0.00 | - | 6 | 0 | 920.00 | 188.00 | 0.00 | - | 12 | 0 |
| 217.12 | 0.00 | - | 27 | 0 | 930.00 | 182.78 | 0.00 | - | 1 | 0 |
| 213.29 | 0.00 | - | 11 | 0 | 940.00 | 185.00 | 0.00 | - | 3 | 0 |
| 208.45 | 0.00 | - | 111 | 0 | 950.00 | 209.30 | 0.00 | - | 91 | 0 |
| 228.00 | 0.00 | - | 7 | 0 | 960.00 | 193.50 | 0.00 | - | 12 | 0 |
| 201.00 | 0.00 | - | 8 | 0 | 970.00 | 197.80 | 0.00 | - | 8 | 0 |
| 203.80 | 0.00 | - | 16 | 0 | 980.00 | 202.60 | 0.00 | - | 1 | 0 |
| 196.00 | 0.00 | - | 47 | 0 | 990.00 | 240.75 | 0.00 | - | 24 | 0 |
| 191.00 | 0.00 | - | 173 | 0 | 1,000.00 | 245.00 | 0.00 | - | 38 | 0 |
| 211.50 | 0.00 | - | 7 | 0 | 1,010.00 | 248.00 | 0.00 | - | 1 | 4 |
| 239.21 | 0.00 | - | 4 | 0 | 1,020.00 | 228.00 | 0.00 | - | 1 | 0 |
| 173.72 | 0.00 | - | 4 | 0 | 1,030.00 | 310.90 | 0.00 | - | 2 | 64 |
| 143.00 | 0.00 | - | 2 | 0 | 1,040.00 | 290.18 | 0.00 | - | 5 | 0 |
| 176.08 | 0.00 | - | 16 | 0 | 1,050.00 | 283.70 | 0.00 | - | 15 | 0 |
| 175.00 | 0.00 | - | 2 | 0 | 1,060.00 | 275.58 | 0.00 | - | 1 | 11 |
| 153.00 | 0.00 | - | 3 | 0 | 1,070.00 | 352.32 | 0.00 | - | 1 | 11 |
| 160.00 | 0.00 | - | 1 | 0 | 1,080.00 | 338.34 | 0.00 | - | 1 | 9 |
| 170.16 | 0.00 | - | 2 | 0 | 1,090.00 | 384.01 | 0.00 | - | 1 | 0 |
| 162.00 | 0.00 | - | 49 | 0 | 1,100.00 | 274.70 | 0.00 | - | 2 | 0 |
| 152.70 | 0.00 | - | 3 | 0 | 1,110.00 | 466.69 | 0.00 | - | 3 | 0 |
| 204.00 | 0.00 | - | 1 | 0 | 1,120.00 | 337.10 | 0.00 | - | 1 | 0 |
| 149.44 | 0.00 | - | 1 | 0 | 1,130.00 | 375.02 | 0.00 | - | 10 | 0 |
| 91.10 | 0.00 | - | 3 | 0 | 1,140.00 | 330.50 | 0.00 | - | 10 | 33 |
| 158.00 | 0.00 | - | 2 | 0 | 1,150.00 | 312.79 | 0.00 | - | 1 | 0 |
| 168.00 | 0.00 | - | 3 | 0 | 1,160.00 | 344.70 | 0.00 | - | 20 | 14 |
| 141.95 | 0.00 | - | 2 | 0 | 1,170.00 | 482.29 | 0.00 | - | 2 | 5 |
| 104.95 | 0.00 | - | 1 | 0 | 1,180.00 | 430.00 | 0.00 | - | 1 | 0 |
| 124.70 | 0.00 | - | 1 | 0 | 1,190.00 | 351.90 | 0.00 | - | 2 | 0 |
| 136.50 | 0.00 | - | 90 | 0 | 1,200.00 | 359.30 | 0.00 | - | 2 | 0 |
| 151.02 | 0.00 | - | 3 | 0 | 1,210.00 | 364.30 | 0.00 | - | 1 | 34 |
| 141.00 | 0.00 | - | 5 | 0 | 1,220.00 | 379.30 | 0.00 | - | 2 | 11 |
| 154.08 | 0.00 | - | 2 | 0 | 1,230.00 | 372.70 | 0.00 | - | 2 | 6 |
| 151.13 | 0.00 | - | 1 | 0 | 1,240.00 | 387.10 | 0.00 | - | 2 | 0 |
| 147.45 | 0.00 | - | 1 | 0 | 1,250.00 | 543.45 | 0.00 | - | 1 | 17 |
| 83.62 | 0.00 | - | 1 | 0 | 1,260.00 | 526.39 | 0.00 | - | 1 | 0 |
| 160.00 | 0.00 | - | 1 | 0 | 1,270.00 | 453.50 | 0.00 | - | 9 | 0 |
| 79.50 | 0.00 | - | 1 | 0 | 1,280.00 | 394.30 | 0.00 | - | 1 | 3 |
| 148.20 | 0.00 | - | 1 | 0 | 1,290.00 | 459.80 | 0.00 | - | 1 | 6 |
| 120.03 | 0.00 | - | 24 | 0 | 1,300.00 | 463.31 | 0.00 | - | 2 | 0 |
| 138.77 | 0.00 | - | 10 | 0 | 1,310.00 | 535.30 | 0.00 | - | 2 | 0 |
| 105.00 | 0.00 | - | 4 | 0 | 1,320.00 | 608.00 | 0.00 | - | 1 | 50 |
| 110.00 | 0.00 | - | 31 | 0 | 1,340.00 | 504.00 | 0.00 | - | 4 | 11 |
| 101.00 | 0.00 | - | 38 | 0 | 1,360.00 | 528.70 | 0.00 | - | 2 | 0 |
| 102.76 | 0.00 | - | 3 | 0 | 1,380.00 | 524.20 | 0.00 | - | 1 | 0 |
| 97.20 | 0.00 | - | 36 | 0 | 1,400.00 | 580.00 | 0.00 | - | 1 | 0 |
| 118.65 | 0.00 | - | 4 | 0 | 1,420.00 | 515.50 | 0.00 | - | 1 | 1 |
| 131.20 | 0.00 | - | 2 | 0 | 1,440.00 | 595.40 | 0.00 | - | 2 | 18 |
| 106.67 | 0.00 | - | 2 | 0 | 1,460.00 | 705.38 | 0.00 | - | 1 | 0 |
| 102.85 | 0.00 | - | 5 | 0 | 1,480.00 | 751.22 | 0.00 | - | 1 | 12 |
| 85.06 | 0.00 | - | 414 | 0 | 1,500.00 | 728.01 | 0.00 | - | 1 | 94 |
| 106.40 | 0.00 | - | 13 | 0 | 1,520.00 | 836.20 | 0.00 | - | - | 3 |
| 82.80 | 0.00 | - | 79 | 0 | 1,540.00 | 833.59 | 0.00 | - | 1 | 5 |
| 34.43 | 0.00 | - | 2 | 0 | 1,560.00 | 739.79 | 0.00 | - | 1 | 0 |
| 29.69 | 0.00 | - | 1 | 0 | 1,580.00 | 704.10 | 0.00 | - | 6 | 35 |
| 73.03 | 0.00 | - | 306 | 0 | 1,600.00 | 670.58 | 0.00 | - | 6 | 0 |
| 46.80 | 0.00 | - | 1 | 0 | 1,610.00 | 685.80 | 0.00 | - | 2 | 2 |
| 100.90 | 0.00 | - | 7 | 0 | 1,620.00 | 656.40 | 0.00 | - | 1 | 1 |
| 58.30 | 0.00 | - | 1 | 0 | 1,630.00 | - | - | - | - | - |
| 100.00 | 0.00 | - | 1 | 0 | 1,640.00 | 659.30 | 0.00 | - | - | 2 |
| 72.30 | 0.00 | - | 2 | 0 | 1,650.00 | 679.90 | 0.00 | - | 1 | 1 |
| 92.10 | 0.00 | - | 6 | 0 | 1,660.00 | - | - | - | - | - |
| 32.30 | 0.00 | - | 1 | 0 | 1,670.00 | 826.10 | 0.00 | - | 1 | 0 |
| 90.25 | 0.00 | - | 2 | 0 | 1,680.00 | 744.40 | 0.00 | - | - | 1 |
| 28.80 | 0.00 | - | 2 | 9 | 1,690.00 | 759.80 | 0.00 | - | 4 | 5 |
| 61.50 | 0.00 | - | 202 | 0 | 1,700.00 | 976.65 | 0.00 | - | 4 | 8 |
| - | - | - | - | - | 1,710.00 | 818.00 | 0.00 | - | 4 | 4 |
| 51.25 | 0.00 | - | 2 | 0 | 1,720.00 | 730.00 | 0.00 | - | 1 | 1 |
| 33.06 | 0.00 | - | 2 | 0 | 1,730.00 | - | - | - | - | - |
| 83.00 | 0.00 | - | 2 | 0 | 1,740.00 | 796.40 | 0.00 | - | 16 | 9 |
| 61.00 | 0.00 | - | 3 | 0 | 1,750.00 | 861.19 | 0.00 | - | 4 | 9 |
| 53.66 | 0.00 | - | 2 | 0 | 1,760.00 | 905.80 | 0.00 | - | 1 | 1 |
| 43.00 | 0.00 | - | 1 | 101 | 1,770.00 | 977.60 | 0.00 | - | 1 | 0 |
| 79.50 | 0.00 | - | 1 | 0 | 1,780.00 | 882.72 | 0.00 | - | 2 | 0 |
| 49.70 | 0.00 | - | 2 | 0 | 1,790.00 | - | - | - | - | - |
| 53.40 | 0.00 | - | 309 | 0 | 1,800.00 | 867.78 | 0.00 | - | 3 | 0 |
| 80.70 | 0.00 | - | 1 | 0 | 1,810.00 | 920.52 | 0.00 | - | 1 | 0 |
| 76.20 | 0.00 | - | 1 | 0 | 1,820.00 | 1,012.83 | 0.00 | - | 1 | 0 |
| 51.10 | 0.00 | - | 6 | 0 | 1,830.00 | 997.00 | 0.00 | - | 1 | 0 |
| 50.00 | 0.00 | - | 109 | 0 | 1,840.00 | 921.14 | 0.00 | - | 15 | 0 |
© 2024 Yahoo. All rights reserved.