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 June 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 535.35 | 0.00 | - | 3 | 0 | 350.00 | 17.55 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 360.00 | 18.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 370.00 | 26.37 | 0.00 | - | 2 | 0 |
| 585.00 | 0.00 | - | 5 | 0 | 380.00 | 27.00 | 0.00 | - | - | 0 |
| 443.17 | 0.00 | - | 1 | 0 | 390.00 | 25.20 | 0.00 | - | 1 | 0 |
| 475.90 | 0.00 | - | 2 | 0 | 400.00 | 26.00 | 0.00 | - | 20 | 0 |
| 525.50 | 0.00 | - | - | 0 | 410.00 | 37.11 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 420.00 | 29.70 | 0.00 | - | 1 | 0 |
| 513.55 | 0.00 | - | - | 1 | 430.00 | 25.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 440.00 | 33.00 | 0.00 | - | 15 | 0 |
| 535.00 | 0.00 | - | 1 | 0 | 450.00 | 36.93 | 0.00 | - | 6 | 0 |
| 342.57 | 0.00 | - | - | 0 | 460.00 | 39.02 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 470.00 | 40.00 | 0.00 | - | 9 | 0 |
| 331.40 | 0.00 | - | - | 0 | 480.00 | 41.85 | 0.00 | - | 1 | 0 |
| 569.00 | 0.00 | - | - | 1 | 490.00 | 45.11 | 0.00 | - | 1 | 0 |
| 555.00 | 0.00 | - | 6 | 0 | 500.00 | 47.50 | 0.00 | - | 47 | 0 |
| 363.60 | 0.00 | - | 5 | 5 | 520.00 | 52.86 | 0.00 | - | 1 | 0 |
| 524.68 | 0.00 | - | 1 | 0 | 540.00 | 58.85 | 0.00 | - | 1 | 0 |
| 332.00 | 0.00 | - | 2 | 0 | 560.00 | 59.65 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 580.00 | 71.05 | 0.00 | - | 1 | 0 |
| 309.10 | 0.00 | - | 4 | 0 | 600.00 | 83.20 | 0.00 | - | 3 | 0 |
| 367.70 | 0.00 | - | 1 | 0 | 620.00 | 94.00 | 0.00 | - | 2 | 0 |
| 360.00 | 0.00 | - | 1 | 0 | 640.00 | 94.90 | 0.00 | - | 4 | 0 |
| 286.93 | 0.00 | - | 1 | 0 | 660.00 | 93.73 | 0.00 | - | 1 | 0 |
| 294.00 | 0.00 | - | 1 | 0 | 680.00 | 124.90 | 0.00 | - | 1 | 0 |
| 381.03 | 0.00 | - | 2 | 0 | 700.00 | 121.20 | 0.00 | - | 13 | 0 |
| 429.47 | 0.00 | - | 1 | 0 | 720.00 | 132.10 | 0.00 | - | 3 | 0 |
| 407.88 | 0.00 | - | 1 | 0 | 740.00 | 148.90 | 0.00 | - | 2 | 0 |
| 236.55 | 0.00 | - | 6 | 0 | 760.00 | 143.07 | 0.00 | - | 4 | 0 |
| 325.73 | 0.00 | - | 2 | 0 | 780.00 | 158.00 | 0.00 | - | 3 | 0 |
| 326.20 | 0.00 | - | 2 | 0 | 800.00 | 157.51 | 0.00 | - | 7 | 0 |
| 254.55 | 0.00 | - | 7 | 0 | 820.00 | 167.76 | 0.00 | - | 2 | 0 |
| 313.50 | 0.00 | - | 2 | 0 | 840.00 | 190.50 | 0.00 | - | 25 | 0 |
| 299.00 | 0.00 | - | 3 | 0 | 860.00 | 203.80 | 0.00 | - | 1 | 0 |
| 281.00 | 0.00 | - | 2 | 0 | 880.00 | 192.70 | 0.00 | - | 1 | 0 |
| 296.10 | 0.00 | - | 19 | 0 | 900.00 | 214.85 | 0.00 | - | 4 | 0 |
| 277.75 | 0.00 | - | 50 | 0 | 920.00 | 216.91 | 0.00 | - | 1 | 0 |
| 307.00 | 0.00 | - | 7 | 0 | 940.00 | 247.40 | 0.00 | - | 3 | 0 |
| 268.40 | 0.00 | - | 8 | 0 | 960.00 | 239.30 | 0.00 | - | 1 | 0 |
| 268.90 | 0.00 | - | 9 | 0 | 980.00 | 268.90 | 0.00 | - | 2 | 0 |
| 246.50 | 0.00 | - | 377 | 0 | 1,000.00 | 289.00 | 0.00 | - | 1 | 0 |
| 162.91 | 0.00 | - | 3 | 0 | 1,020.00 | 342.00 | 0.00 | - | - | 0 |
| 298.35 | 0.00 | - | 3 | 0 | 1,040.00 | - | - | - | - | - |
| 199.20 | 0.00 | - | 2 | 0 | 1,060.00 | - | - | - | - | - |
| 161.90 | 0.00 | - | 2 | 2 | 1,080.00 | - | - | - | - | - |
| 226.00 | 0.00 | - | 13 | 0 | 1,100.00 | 334.00 | 0.00 | - | 1 | 0 |
| 225.49 | 0.00 | - | 7 | 0 | 1,120.00 | - | - | - | - | - |
| 256.42 | 0.00 | - | 5 | 0 | 1,140.00 | 430.70 | 0.00 | - | 1 | 0 |
| 233.95 | 0.00 | - | 2 | 0 | 1,160.00 | - | - | - | - | - |
| 152.60 | 0.00 | - | 1 | 6 | 1,180.00 | - | - | - | - | - |
| 205.00 | 0.00 | - | 3 | 0 | 1,200.00 | - | - | - | - | - |
| 192.55 | 0.00 | - | 3 | 0 | 1,220.00 | - | - | - | - | - |
| 117.60 | 0.00 | - | 1 | 0 | 1,240.00 | - | - | - | - | - |
| 124.10 | 0.00 | - | - | 3 | 1,280.00 | 567.04 | 0.00 | - | 9 | 9 |
| 170.00 | 0.00 | - | 9 | 0 | 1,300.00 | - | - | - | - | - |
| 126.78 | 0.00 | - | 2 | 0 | 1,320.00 | - | - | - | - | - |
| 100.00 | 0.00 | - | 2 | 0 | 1,340.00 | 616.51 | 0.00 | - | 9 | 9 |
| 108.00 | 0.00 | - | 3 | 6 | 1,360.00 | 679.49 | 0.00 | - | - | 1 |
| 154.00 | 0.00 | - | 1 | 0 | 1,400.00 | - | - | - | - | - |
| 107.70 | 0.00 | - | - | 1 | 1,420.00 | - | - | - | - | - |
| 120.00 | 0.00 | - | 2 | 0 | 1,440.00 | - | - | - | - | - |
| 87.90 | 0.00 | - | 1 | 1 | 1,460.00 | - | - | - | - | - |
| 76.00 | 0.00 | - | 1 | 5 | 1,480.00 | - | - | - | - | - |
| 174.06 | 0.00 | - | 11 | 0 | 1,500.00 | 794.80 | 0.00 | - | - | 3 |
| 124.50 | 0.00 | - | 1 | 3 | 1,520.00 | - | - | - | - | - |
| 136.60 | 0.00 | - | 1 | 0 | 1,540.00 | 831.50 | 0.00 | - | - | 3 |
| 141.00 | 0.00 | - | 12 | 0 | 1,560.00 | 846.47 | 0.00 | - | 4 | 4 |
© 2024 Yahoo. All rights reserved.