Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 March 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 580.00 | 0.00 | - | - | 1 | 350.00 | 10.62 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 360.00 | 13.80 | 0.00 | - | 1 | 0 |
| 455.00 | 0.00 | - | 1 | 0 | 370.00 | 14.03 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 380.00 | 20.00 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 390.00 | 24.30 | 0.00 | - | 52 | 0 |
| 557.45 | 0.00 | - | 1 | 0 | 400.00 | 16.00 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 410.00 | 17.40 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 420.00 | 21.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 430.00 | 19.80 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 440.00 | 24.00 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 450.00 | 25.01 | 0.00 | - | 1 | 0 |
| 450.00 | 0.00 | - | 1 | 0 | 460.00 | 30.25 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 470.00 | 26.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 480.00 | 31.20 | 0.00 | - | 1 | 0 |
| 460.61 | 0.00 | - | 2 | 0 | 490.00 | 34.00 | 0.00 | - | 2 | 12 |
| 400.40 | 0.00 | - | 1 | 0 | 500.00 | 35.80 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 510.00 | 35.70 | 0.00 | - | 1 | 34 |
| - | - | - | - | - | 520.00 | 48.96 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 530.00 | 60.40 | 0.00 | - | 1 | 0 |
| 336.30 | 0.00 | - | 1 | 1 | 540.00 | 56.20 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 550.00 | 43.00 | 0.00 | - | 1 | 0 |
| 347.60 | 0.00 | - | 10 | 20 | 560.00 | 66.32 | 0.00 | - | 1 | 0 |
| 367.83 | 0.00 | - | 2 | 0 | 570.00 | 55.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 580.00 | 57.50 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 590.00 | 56.50 | 0.00 | - | 5 | 0 |
| 334.60 | 0.00 | - | 1 | 0 | 600.00 | 57.00 | 0.00 | - | 2 | 0 |
| 407.11 | 0.00 | - | 1 | 0 | 610.00 | 93.45 | 0.00 | - | 11 | 0 |
| 466.26 | 0.00 | - | 1 | 0 | 620.00 | 74.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 630.00 | 75.12 | 0.00 | - | 1 | 0 |
| 296.70 | 0.00 | - | 1 | 0 | 640.00 | 79.00 | 0.00 | - | 2 | 0 |
| 364.55 | 0.00 | - | 2 | 0 | 650.00 | 71.20 | 0.00 | - | 1 | 0 |
| 236.00 | 0.00 | - | - | 1 | 660.00 | 90.80 | 0.00 | - | 2 | 0 |
| 424.32 | 0.00 | - | 1 | 0 | 670.00 | 117.60 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 680.00 | 89.53 | 0.00 | - | 1 | 0 |
| 266.57 | 0.00 | - | 1 | 0 | 690.00 | 94.95 | 0.00 | - | 2 | 0 |
| 421.55 | 0.00 | - | 1 | 0 | 700.00 | 115.00 | 0.00 | - | 1 | 0 |
| 262.00 | 0.00 | - | 3 | 6 | 710.00 | 109.50 | 0.00 | - | 2 | 0 |
| 326.22 | 0.00 | - | 1 | 0 | 720.00 | 111.72 | 0.00 | - | 1 | 0 |
| 215.10 | 0.00 | - | 1 | 0 | 730.00 | 117.71 | 0.00 | - | 1 | 0 |
| 377.00 | 0.00 | - | 1 | 0 | 740.00 | 105.20 | 0.00 | - | 1 | 0 |
| 257.00 | 0.00 | - | 3 | 0 | 750.00 | 120.70 | 0.00 | - | 8 | 0 |
| 277.11 | 0.00 | - | 4 | 0 | 760.00 | 161.35 | 0.00 | - | 1 | 0 |
| 300.60 | 0.00 | - | 1 | 0 | 770.00 | 133.07 | 0.00 | - | 1 | 0 |
| 354.58 | 0.00 | - | 2 | 0 | 780.00 | 127.60 | 0.00 | - | 2 | 0 |
| 306.90 | 0.00 | - | 10 | 0 | 790.00 | 181.80 | 0.00 | - | 1 | 0 |
| 290.32 | 0.00 | - | 5 | 0 | 800.00 | 165.00 | 0.00 | - | 2 | 0 |
| 238.75 | 0.00 | - | 2 | 0 | 810.00 | 152.00 | 0.00 | - | 1 | 4 |
| 202.41 | 0.00 | - | 1 | 0 | 820.00 | 171.16 | 0.00 | - | 1 | 0 |
| 236.42 | 0.00 | - | 1 | 0 | 830.00 | 170.95 | 0.00 | - | 1 | 0 |
| 283.00 | 0.00 | - | 1 | 0 | 840.00 | 163.15 | 0.00 | - | 2 | 0 |
| 305.00 | 0.00 | - | 2 | 0 | 850.00 | 186.76 | 0.00 | - | 5 | 0 |
| 211.70 | 0.00 | - | 3 | 0 | 860.00 | 200.15 | 0.00 | - | - | 0 |
| 264.54 | 0.00 | - | 5 | 0 | 870.00 | 186.40 | 0.00 | - | 13 | 0 |
| 256.66 | 0.00 | - | 1 | 0 | 880.00 | 198.50 | 0.00 | - | 2 | 0 |
| 305.00 | 0.00 | - | 2 | 0 | 890.00 | 202.00 | 0.00 | - | 9 | 0 |
| 248.55 | 0.00 | - | 12 | 0 | 900.00 | 200.42 | 0.00 | - | 10 | 0 |
| 149.10 | 0.00 | - | 4 | 0 | 910.00 | 207.25 | 0.00 | - | 2 | 0 |
| 254.15 | 0.00 | - | 11 | 0 | 920.00 | 193.60 | 0.00 | - | 4 | 0 |
| 178.55 | 0.00 | - | 5 | 0 | 930.00 | - | - | - | - | - |
| 244.35 | 0.00 | - | 6 | 0 | 940.00 | - | - | - | - | - |
| 282.00 | 0.00 | - | 4 | 0 | 950.00 | 280.51 | 0.00 | - | 3 | 0 |
| 238.76 | 0.00 | - | 10 | 0 | 960.00 | - | - | - | - | - |
| 268.90 | 0.00 | - | 7 | 0 | 980.00 | - | - | - | - | - |
| 217.25 | 0.00 | - | 2 | 0 | 990.00 | 227.40 | 0.00 | - | 1 | 0 |
| 222.05 | 0.00 | - | 19 | 0 | 1,000.00 | 250.97 | 0.00 | - | 2 | 1 |
| 223.90 | 0.00 | - | 6 | 0 | 1,010.00 | - | - | - | - | - |
| 269.20 | 0.00 | - | 14 | 0 | 1,020.00 | - | - | - | - | - |
| 250.16 | 0.00 | - | 2 | 0 | 1,030.00 | - | - | - | - | - |
| 137.00 | 0.00 | - | 1 | 1 | 1,040.00 | - | - | - | - | - |
| 244.00 | 0.00 | - | 1 | 0 | 1,050.00 | 306.10 | 0.00 | - | 1 | 0 |
| 194.27 | 0.00 | - | 2 | 0 | 1,060.00 | - | - | - | - | - |
| 167.10 | 0.00 | - | 2 | 0 | 1,070.00 | - | - | - | - | - |
| 159.80 | 0.00 | - | 9 | 0 | 1,080.00 | 327.50 | 0.00 | - | 1 | 0 |
| 157.60 | 0.00 | - | 2 | 0 | 1,090.00 | - | - | - | - | - |
| 213.20 | 0.00 | - | 6 | 0 | 1,100.00 | - | - | - | - | - |
| 187.14 | 0.00 | - | 30 | 0 | 1,110.00 | - | - | - | - | - |
| 179.00 | 0.00 | - | 2 | 0 | 1,120.00 | 349.40 | 0.00 | - | 1 | 0 |
| 180.60 | 0.00 | - | 4 | 0 | 1,130.00 | - | - | - | - | - |
| 169.10 | 0.00 | - | 5 | 0 | 1,140.00 | - | - | - | - | - |
| 174.40 | 0.00 | - | 4 | 0 | 1,150.00 | - | - | - | - | - |
| 167.00 | 0.00 | - | 6 | 0 | 1,160.00 | - | - | - | - | - |
| 169.00 | 0.00 | - | 4 | 0 | 1,170.00 | - | - | - | - | - |
| 218.00 | 0.00 | - | 3 | 0 | 1,180.00 | - | - | - | - | - |
| 165.00 | 0.00 | - | 4 | 0 | 1,190.00 | - | - | - | - | - |
| 163.20 | 0.00 | - | 10 | 0 | 1,200.00 | 439.30 | 0.00 | - | 1 | 0 |
| 136.00 | 0.00 | - | 1 | 0 | 1,210.00 | - | - | - | - | - |
| 165.79 | 0.00 | - | 1 | 0 | 1,230.00 | - | - | - | - | - |
| 185.00 | 0.00 | - | 2 | 0 | 1,250.00 | - | - | - | - | - |
| 111.80 | 0.00 | - | - | 0 | 1,270.00 | - | - | - | - | - |
| 127.71 | 0.00 | - | - | 0 | 1,280.00 | - | - | - | - | - |
| 128.70 | 0.00 | - | 2 | 0 | 1,290.00 | - | - | - | - | - |
| 145.00 | 0.00 | - | 16 | 0 | 1,300.00 | - | - | - | - | - |
| 101.60 | 0.00 | - | 1 | 0 | 1,310.00 | - | - | - | - | - |
| 110.70 | 0.00 | - | 7 | 0 | 1,320.00 | 629.45 | 0.00 | - | 1 | 0 |
| 181.60 | 0.00 | - | 4 | 0 | 1,340.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.