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 August 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 240.25 | +8.23 | +3.55% | 4 | 12 | 200.00 | 17.00 | -2.75 | -13.92% | 4 | 56 |
| 238.00 | +28.50 | +13.60% | 10 | 2 | 210.00 | 20.60 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 220.00 | 16.30 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 230.00 | 24.36 | +7.56 | +45.00% | 1 | 48 |
| - | - | - | - | - | 240.00 | 29.50 | 0.00 | - | 3 | 39 |
| 208.60 | -20.60 | -8.99% | 4 | 2 | 250.00 | 31.00 | -5.00 | -13.89% | 1 | 77 |
| 201.70 | -38.26 | -15.94% | 18 | 2 | 260.00 | 23.50 | 0.00 | - | 1 | 6 |
| 197.70 | +8.80 | +4.66% | 6 | 1 | 270.00 | 27.00 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 280.00 | 47.30 | 0.00 | - | 2 | 30 |
| 175.30 | -9.30 | -5.04% | 2 | 6 | 300.00 | 51.00 | 0.00 | - | 18 | 84 |
| 168.00 | -22.00 | -11.58% | 12 | 9 | 310.00 | 52.15 | -7.69 | -12.85% | 2 | 44 |
| - | - | - | - | - | 320.00 | 56.30 | -2.35 | -4.01% | 2 | 26 |
| 161.10 | -28.10 | -14.85% | 6 | 11 | 330.00 | 62.80 | 0.00 | - | 3 | 42 |
| - | - | - | - | - | 340.00 | 67.87 | 0.00 | - | 2 | 21 |
| 151.30 | +15.30 | +11.25% | 11 | 221 | 350.00 | 69.93 | -9.57 | -12.04% | 1 | 125 |
| - | - | - | - | - | 360.00 | 82.00 | 0.00 | - | 7 | 34 |
| - | - | - | - | - | 370.00 | 77.50 | -12.47 | -13.86% | 2 | 51 |
| 136.00 | +16.00 | +13.33% | 3 | 12 | 380.00 | 86.70 | -7.30 | -7.77% | 1 | 23 |
| 132.00 | +19.30 | +17.13% | 4 | 13 | 390.00 | 87.50 | -9.44 | -9.74% | 3 | 25 |
| 126.43 | +12.43 | +10.90% | 6 | 34 | 400.00 | 94.80 | -8.24 | -8.00% | 4 | 164 |
| 121.30 | +16.80 | +16.08% | 2 | 4 | 410.00 | 115.28 | 0.00 | - | 1 | 11 |
| 113.70 | -0.80 | -0.70% | 2 | 11 | 420.00 | 79.95 | 0.00 | - | 2 | 82 |
| 111.00 | +16.09 | +16.95% | 8 | 54 | 430.00 | 95.45 | 0.00 | - | 3 | 33 |
| 101.70 | +9.00 | +9.71% | 1 | 18 | 440.00 | 98.90 | 0.00 | - | 5 | 42 |
| 97.30 | +8.15 | +9.14% | 2 | 233 | 450.00 | 122.00 | -12.65 | -9.39% | 1 | 97 |
| 105.10 | +13.10 | +14.24% | 2 | 8 | 460.00 | 141.60 | 0.00 | - | 1 | 132 |
| 99.84 | -20.46 | -17.01% | 8 | 15 | 470.00 | 127.02 | 0.00 | - | 3 | 13 |
| 96.20 | +10.90 | +12.78% | 2 | 10 | 480.00 | 140.00 | -14.65 | -9.47% | 6 | 51 |
| 97.00 | +20.23 | +26.35% | 4 | 3 | 490.00 | 160.11 | 0.00 | - | 1 | 6 |
| 93.80 | +11.68 | +14.22% | 19 | 54 | 500.00 | 164.90 | 0.00 | - | 2 | 95 |
| 88.45 | -19.22 | -17.85% | 8 | 9 | 510.00 | 145.90 | 0.00 | - | 6 | 8 |
| 80.44 | -16.36 | -16.90% | 22 | 8 | 520.00 | 166.20 | 0.00 | - | 3 | 14 |
| 77.27 | -12.73 | -14.14% | 9 | 2 | 530.00 | 155.60 | 0.00 | - | 12 | 7 |
| 76.07 | +4.63 | +6.48% | 5 | 11 | 540.00 | 181.20 | +23.00 | +14.54% | 1 | 13 |
| 75.30 | +6.30 | +9.13% | 2 | 8 | 550.00 | 206.46 | 0.00 | - | 2 | 7 |
| 71.84 | +2.99 | +4.34% | 3 | 7 | 560.00 | 212.00 | 0.00 | - | 4 | 11 |
| 72.20 | 0.00 | - | 2 | 4 | 570.00 | 201.55 | 0.00 | - | 1 | 10 |
| 68.00 | +14.00 | +25.93% | 10 | 8 | 580.00 | 229.57 | 0.00 | - | 2 | 28 |
| 83.00 | 0.00 | - | 3 | 101 | 590.00 | 220.90 | +25.98 | +13.33% | 1 | 10 |
| 55.00 | 0.00 | - | 13 | 109 | 600.00 | 226.30 | -10.55 | -4.45% | 1 | 16 |
| 57.16 | 0.00 | - | 2 | 10 | 610.00 | 247.61 | 0.00 | - | - | 2 |
| 77.45 | 0.00 | - | 1 | 10 | 620.00 | 204.29 | 0.00 | - | 1 | 26 |
| 53.90 | 0.00 | - | 7 | 37 | 630.00 | 223.25 | 0.00 | - | 5 | 6 |
| 66.85 | 0.00 | - | 1 | 19 | 640.00 | 270.55 | 0.00 | - | 1 | 2 |
| 51.00 | +1.00 | +2.00% | 2 | 16 | 650.00 | - | - | - | - | - |
| 46.50 | 0.00 | - | 1 | 16 | 660.00 | 279.10 | 0.00 | - | 2 | 1 |
| 50.00 | +3.00 | +6.38% | 16 | 8 | 670.00 | - | - | - | - | - |
| 55.80 | 0.00 | - | 2 | 14 | 680.00 | 295.60 | 0.00 | - | 2 | 1 |
| 48.70 | 0.00 | - | - | 1 | 690.00 | 303.80 | 0.00 | - | 2 | 1 |
| 38.53 | 0.00 | - | 6 | 60 | 700.00 | 291.24 | 0.00 | - | 3 | 16 |
| 42.50 | 0.00 | - | 1 | 0 | 710.00 | 300.10 | 0.00 | - | 1 | 2 |
| 52.00 | 0.00 | - | 1 | 2 | 720.00 | 309.32 | 0.00 | - | 1 | 1 |
| 36.70 | 0.00 | - | 10 | 11 | 730.00 | 314.96 | 0.00 | - | - | 2 |
| 52.90 | 0.00 | - | 1 | 2 | 740.00 | 219.90 | 0.00 | - | 1 | 1 |
| 34.45 | 0.00 | - | 7 | 13 | 750.00 | 372.95 | 0.00 | - | 1 | 1 |
| 35.06 | 0.00 | - | 2 | 100 | 760.00 | 330.65 | 0.00 | - | - | 1 |
| 42.50 | 0.00 | - | 3 | 10 | 770.00 | 342.35 | 0.00 | - | - | 1 |
| 43.50 | 0.00 | - | 100 | 100 | 780.00 | 368.70 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 790.00 | 368.25 | 0.00 | - | 1 | 1 |
| 29.57 | 0.00 | - | 24 | 246 | 800.00 | 363.74 | 0.00 | - | 1 | 4 |
| 28.54 | 0.00 | - | 1 | 4 | 810.00 | 375.70 | 0.00 | - | - | 104 |
| 38.50 | 0.00 | - | 102 | 100 | 820.00 | - | - | - | - | - |
| 35.50 | 0.00 | - | 3 | 9 | 830.00 | 391.00 | 0.00 | - | 1 | 2 |
| 29.00 | -2.80 | -8.81% | 1 | 110 | 840.00 | - | - | - | - | - |
| 23.19 | 0.00 | - | 11 | 464 | 850.00 | - | - | - | - | - |
| 38.10 | 0.00 | - | 15 | 107 | 860.00 | 430.08 | 0.00 | - | 10 | 11 |
| 28.00 | 0.00 | - | 12 | 6 | 870.00 | - | - | - | - | - |
| 32.40 | 0.00 | - | 3 | 105 | 880.00 | - | - | - | - | - |
| 29.90 | 0.00 | - | 1 | 30 | 890.00 | - | - | - | - | - |
| 21.00 | 0.00 | - | 4 | 19 | 900.00 | - | - | - | - | - |
| 32.00 | 0.00 | - | 1 | 4 | 910.00 | - | - | - | - | - |
| 29.00 | 0.00 | - | 3 | 31 | 920.00 | - | - | - | - | - |
| 20.00 | 0.00 | - | 1 | 20 | 930.00 | - | - | - | - | - |
| 17.60 | 0.00 | - | 2 | 29 | 940.00 | - | - | - | - | - |
| 20.80 | +2.80 | +15.56% | 2 | 91 | 950.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.