Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
June 28, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 400.00 | 0.01 | 0.00 | - | 24 | 397 |
| - | - | - | - | - | 410.00 | 0.05 | 0.00 | - | 30 | 246 |
| - | - | - | - | - | 420.00 | 0.05 | 0.00 | - | 50 | 260 |
| 502.27 | 0.00 | - | - | 1 | 430.00 | 0.05 | 0.00 | - | 24 | 58 |
| 453.05 | 0.00 | - | 4 | 1 | 440.00 | 0.01 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 450.00 | 0.01 | -0.04 | -80.00% | 1 | 53 |
| 458.60 | 0.00 | - | - | 2 | 460.00 | 0.01 | -0.04 | -80.00% | 1 | 87 |
| 302.00 | 0.00 | - | - | 2 | 470.00 | 0.05 | 0.00 | - | 3 | 256 |
| - | - | - | - | - | 480.00 | 0.01 | -0.04 | -80.00% | 1 | 94 |
| - | - | - | - | - | 490.00 | 0.05 | +0.02 | +66.67% | 1 | 17 |
| - | - | - | - | - | 500.00 | 0.05 | -0.01 | -16.67% | 15 | 236 |
| - | - | - | - | - | 510.00 | 0.05 | 0.00 | - | 54 | 28 |
| 316.80 | 0.00 | - | 8 | 8 | 520.00 | 0.05 | -0.03 | -37.50% | 6 | 44 |
| 306.70 | 0.00 | - | 17 | 79 | 530.00 | 0.05 | -0.05 | -50.00% | 12 | 34 |
| 290.80 | 0.00 | - | 15 | 12 | 540.00 | 0.05 | -0.08 | -61.54% | 61 | 34 |
| 356.10 | 0.00 | - | 5 | 4 | 550.00 | 0.05 | -0.04 | -44.44% | 1 | 130 |
| 340.88 | 0.00 | - | 2 | 2 | 560.00 | 0.05 | -0.10 | -66.67% | 12 | 48 |
| 337.20 | 0.00 | - | 3 | 2 | 570.00 | 0.10 | 0.00 | - | 20 | 145 |
| 247.63 | 0.00 | - | 1 | 4 | 580.00 | 0.05 | -0.08 | -61.54% | 1 | 186 |
| 237.70 | 0.00 | - | 3 | 2 | 590.00 | 0.06 | -0.09 | -60.00% | 10 | 134 |
| 300.00 | 0.00 | - | 3 | 8 | 600.00 | 0.10 | -0.06 | -37.50% | 37 | 327 |
| 304.45 | 0.00 | - | 2 | 3 | 610.00 | 0.10 | -0.15 | -60.00% | 4 | 163 |
| 228.00 | +37.57 | +19.73% | 4 | 1 | 620.00 | 0.20 | 0.00 | - | 33 | 194 |
| 168.00 | 0.00 | - | - | 1 | 625.00 | 0.05 | -0.30 | -85.71% | 32 | 120 |
| 252.00 | 0.00 | - | 1 | 4 | 630.00 | 0.05 | -0.20 | -80.00% | 11 | 156 |
| - | - | - | - | - | 635.00 | 0.08 | -0.17 | -68.00% | 9 | 44 |
| - | - | - | - | - | 640.00 | 0.15 | -0.15 | -50.00% | 27 | 81 |
| 187.10 | +31.60 | +20.32% | 2 | 1 | 645.00 | 0.05 | -0.30 | -85.71% | 2 | 50 |
| 262.20 | 0.00 | - | 13 | 8 | 650.00 | 0.13 | -0.22 | -62.86% | 192 | 724 |
| 195.50 | -56.10 | -22.30% | 2 | 5 | 655.00 | 0.19 | -0.26 | -57.78% | 20 | 36 |
| 249.70 | 0.00 | - | 4 | 3 | 660.00 | 0.19 | -0.29 | -60.42% | 10 | 195 |
| 245.10 | 0.00 | - | 3 | 2 | 665.00 | 0.19 | -0.31 | -62.00% | 25 | 129 |
| 163.80 | -72.70 | -30.74% | 2 | 6 | 670.00 | 0.20 | -0.35 | -63.64% | 75 | 294 |
| 176.50 | -45.00 | -20.32% | 4 | 1 | 675.00 | 0.27 | -0.35 | -56.45% | 179 | 209 |
| 156.20 | +4.00 | +2.63% | 18 | 8 | 680.00 | 0.23 | -0.47 | -67.14% | 57 | 262 |
| 149.40 | +6.53 | +4.57% | 2 | 3 | 685.00 | 0.31 | -0.54 | -63.53% | 245 | 416 |
| 144.50 | -72.00 | -33.26% | 4 | 9 | 690.00 | 0.30 | -0.70 | -70.00% | 67 | 289 |
| 211.60 | 0.00 | - | 12 | 5 | 695.00 | 0.35 | -0.75 | -68.18% | 149 | 361 |
| 129.20 | 0.00 | - | 29 | 57 | 700.00 | 0.40 | -0.90 | -69.23% | 877 | 2,199 |
| 198.50 | 0.00 | - | 4 | 5 | 705.00 | 0.39 | -1.06 | -73.10% | 159 | 112 |
| 120.70 | 0.00 | - | 15 | 30 | 710.00 | 0.42 | -1.28 | -75.29% | 163 | 349 |
| 190.33 | 0.00 | - | 6 | 8 | 715.00 | 0.51 | -1.42 | -73.58% | 277 | 132 |
| 111.50 | 0.00 | - | 10 | 53 | 720.00 | 0.60 | -1.70 | -73.91% | 318 | 733 |
| 120.70 | -62.20 | -34.01% | 6 | 9 | 725.00 | 0.66 | -2.04 | -75.56% | 155 | 396 |
| 114.70 | -63.90 | -35.78% | 19 | 62 | 730.00 | 0.80 | -2.20 | -73.33% | 381 | 740 |
| 113.40 | +1.40 | +1.25% | 5 | 43 | 735.00 | 0.95 | -2.45 | -72.06% | 293 | 307 |
| 107.86 | +22.06 | +25.71% | 8 | 37 | 740.00 | 1.13 | -2.77 | -71.03% | 593 | 659 |
| 101.10 | -63.70 | -38.65% | 2 | 4 | 745.00 | 1.40 | -2.90 | -67.44% | 1,167 | 463 |
| 94.50 | +3.40 | +3.73% | 40 | 44 | 750.00 | 1.60 | -3.53 | -68.81% | 4,812 | 2,497 |
| 90.30 | +16.20 | +21.86% | 4 | 18 | 755.00 | 1.89 | -3.86 | -67.13% | 402 | 528 |
| 86.20 | +16.20 | +23.14% | 2 | 85 | 760.00 | 2.30 | -4.60 | -66.67% | 402 | 852 |
| 67.60 | 0.00 | - | 19 | 90 | 765.00 | 2.55 | -5.25 | -67.31% | 468 | 406 |
| 78.00 | +6.52 | +9.12% | 24 | 49 | 770.00 | 3.20 | -5.30 | -62.35% | 1,292 | 957 |
| 74.10 | +10.79 | +17.04% | 12 | 53 | 775.00 | 3.80 | -5.85 | -60.62% | 360 | 458 |
| 66.04 | +3.04 | +4.83% | 51 | 57 | 780.00 | 4.40 | -6.40 | -59.26% | 623 | 641 |
| 65.95 | +4.95 | +8.11% | 38 | 41 | 785.00 | 5.30 | -7.00 | -56.91% | 328 | 234 |
| 60.90 | +7.90 | +14.91% | 114 | 198 | 790.00 | 6.04 | -8.21 | -57.61% | 657 | 620 |
| 66.00 | +8.10 | +13.99% | 5 | 134 | 792.50 | 6.10 | -8.90 | -59.33% | 102 | 189 |
| 57.10 | +1.60 | +2.88% | 27 | 51 | 795.00 | 7.00 | -8.80 | -55.70% | 140 | 281 |
| 59.63 | +17.33 | +40.97% | 3 | 22 | 797.50 | 7.60 | -8.90 | -53.94% | 131 | 110 |
| 53.22 | +8.22 | +18.27% | 473 | 352 | 800.00 | 8.20 | -9.09 | -52.57% | 3,832 | 2,686 |
| 48.85 | +0.85 | +1.77% | 22 | 248 | 805.00 | 9.20 | -10.50 | -53.30% | 213 | 287 |
| 48.77 | +1.27 | +2.67% | 14 | 5 | 807.50 | 10.16 | -10.74 | -51.39% | 101 | 230 |
| 45.04 | -0.38 | -0.84% | 95 | 334 | 810.00 | 10.90 | -10.60 | -49.30% | 608 | 607 |
| 46.80 | +3.40 | +7.83% | 21 | 26 | 812.50 | 11.80 | -11.10 | -48.47% | 76 | 184 |
| 41.91 | +0.23 | +0.55% | 59 | 123 | 815.00 | 12.30 | -10.90 | -46.98% | 326 | 542 |
| 39.92 | +6.69 | +20.13% | 157 | 105 | 820.00 | 14.40 | -11.60 | -44.62% | 2,345 | 1,330 |
| 34.00 | +2.89 | +9.29% | 420 | 137 | 825.00 | 16.10 | -13.10 | -44.86% | 779 | 871 |
| 32.55 | +3.42 | +11.74% | 2,724 | 800 | 830.00 | 18.50 | -13.70 | -42.55% | 2,017 | 850 |
| 31.10 | +3.10 | +11.07% | 332 | 289 | 832.50 | 19.50 | -13.17 | -40.31% | 407 | 130 |
| 29.60 | +3.20 | +12.12% | 1,380 | 238 | 835.00 | 20.40 | -13.70 | -40.18% | 855 | 495 |
| 29.00 | +3.38 | +13.19% | 940 | 256 | 837.50 | 22.30 | -13.55 | -37.80% | 425 | 120 |
| 26.50 | +1.60 | +6.43% | 2,784 | 463 | 840.00 | 22.70 | -13.50 | -37.29% | 3,425 | 1,663 |
| 25.80 | +2.30 | +9.79% | 815 | 215 | 842.50 | 24.38 | -11.82 | -32.65% | 514 | 137 |
| 24.50 | +1.70 | +7.46% | 1,796 | 221 | 845.00 | 25.64 | -14.14 | -35.55% | 861 | 431 |
| 23.90 | +2.27 | +10.49% | 783 | 159 | 847.50 | 27.00 | -14.25 | -34.55% | 313 | 198 |
| 22.70 | +1.69 | +8.04% | 5,290 | 901 | 850.00 | 28.42 | -14.68 | -34.06% | 1,479 | 1,949 |
| 22.00 | -2.45 | -10.02% | 430 | 158 | 852.50 | 28.65 | -14.85 | -34.14% | 99 | 105 |
| 20.90 | +1.50 | +7.73% | 663 | 303 | 855.00 | 31.20 | -10.80 | -25.71% | 230 | 653 |
| 18.60 | +0.84 | +4.73% | 3,449 | 1,573 | 860.00 | 34.04 | -16.18 | -32.22% | 223 | 689 |
| 17.00 | +0.64 | +3.91% | 1,433 | 771 | 865.00 | 38.30 | -15.90 | -29.34% | 18 | 315 |
| 15.50 | +0.44 | +2.92% | 745 | 578 | 870.00 | 41.00 | -17.30 | -29.67% | 51 | 396 |
| 13.70 | +0.20 | +1.48% | 606 | 660 | 875.00 | 47.00 | -8.70 | -15.62% | 31 | 288 |
| 12.50 | -0.65 | -4.94% | 1,896 | 1,312 | 880.00 | 49.00 | -15.50 | -24.03% | 115 | 483 |
| 11.50 | -0.35 | -2.95% | 352 | 271 | 885.00 | 52.70 | -8.70 | -14.17% | 30 | 177 |
| 10.37 | -0.83 | -7.41% | 548 | 380 | 890.00 | 55.90 | -17.30 | -23.63% | 103 | 563 |
| 9.42 | -0.98 | -9.42% | 348 | 155 | 895.00 | 59.50 | -17.49 | -22.72% | 3 | 350 |
| 8.60 | -0.70 | -7.53% | 6,840 | 2,769 | 900.00 | 64.10 | -17.60 | -21.54% | 54 | 707 |
| 7.70 | -1.30 | -14.44% | 300 | 459 | 905.00 | 68.70 | -12.95 | -15.86% | 11 | 223 |
| 7.00 | -0.90 | -11.39% | 724 | 516 | 910.00 | 72.00 | -18.37 | -20.33% | 14 | 342 |
| 6.33 | -1.16 | -15.49% | 291 | 284 | 915.00 | 79.50 | -16.20 | -16.93% | 12 | 134 |
| 5.80 | -1.20 | -17.14% | 1,130 | 798 | 920.00 | 81.40 | -18.60 | -18.60% | 63 | 356 |
| 5.40 | -1.49 | -21.63% | 501 | 822 | 925.00 | 84.61 | -8.39 | -9.02% | 50 | 217 |
| 4.90 | -1.10 | -18.33% | 2,337 | 1,159 | 930.00 | 97.93 | -11.07 | -10.16% | 4 | 224 |
| 4.63 | -0.97 | -17.32% | 266 | 644 | 935.00 | 94.30 | -16.99 | -15.27% | 5 | 162 |
| 4.09 | -1.37 | -25.09% | 470 | 429 | 940.00 | 99.50 | -17.07 | -14.64% | 17 | 115 |
| 3.80 | -1.10 | -22.45% | 259 | 312 | 945.00 | 99.45 | +35.95 | +56.61% | 1 | 225 |
| 3.40 | -1.30 | -27.66% | 2,217 | 1,588 | 950.00 | 111.70 | -14.35 | -11.38% | 8 | 253 |
| 3.20 | -1.25 | -28.09% | 261 | 217 | 955.00 | 113.90 | -14.10 | -11.02% | 2 | 45 |
| 2.99 | -1.16 | -27.95% | 256 | 602 | 960.00 | 118.30 | -10.50 | -8.15% | 9 | 93 |
| 2.67 | -1.23 | -31.54% | 172 | 303 | 965.00 | 124.55 | -10.45 | -7.74% | 3 | 50 |
| 2.30 | -1.60 | -41.03% | 234 | 564 | 970.00 | 117.98 | -29.98 | -20.26% | 2 | 66 |
| 2.28 | -1.12 | -32.94% | 299 | 647 | 975.00 | 133.00 | -19.75 | -12.93% | 8 | 41 |
| 2.10 | -1.20 | -36.36% | 216 | 498 | 980.00 | 134.67 | -8.93 | -6.22% | 7 | 65 |
| 1.92 | -1.08 | -36.00% | 187 | 341 | 985.00 | 142.50 | -11.07 | -7.21% | 3 | 23 |
| 1.95 | -1.03 | -34.56% | 269 | 427 | 990.00 | 150.00 | -10.00 | -6.25% | 9 | 118 |
| 1.80 | -0.90 | -33.33% | 122 | 257 | 995.00 | 158.87 | -9.03 | -5.38% | 1 | 45 |
| 1.55 | -1.05 | -40.38% | 3,341 | 3,936 | 1,000.00 | 157.00 | -15.40 | -8.93% | 23 | 175 |
| 1.40 | -1.15 | -45.10% | 83 | 126 | 1,005.00 | - | - | - | - | - |
| 1.40 | -0.90 | -39.13% | 834 | 460 | 1,010.00 | 165.90 | +13.90 | +9.14% | 2 | 38 |
| 1.30 | -0.85 | -39.53% | 307 | 818 | 1,020.00 | 171.00 | +3.50 | +2.09% | 3 | 29 |
| 1.00 | -0.90 | -47.37% | 236 | 372 | 1,030.00 | 143.60 | 0.00 | - | 35 | 35 |
| 0.80 | -0.90 | -52.94% | 173 | 197 | 1,040.00 | 199.49 | +51.79 | +35.06% | 1 | 12 |
| 0.70 | -0.75 | -51.72% | 655 | 1,193 | 1,050.00 | 202.32 | -13.18 | -6.12% | 1 | 28 |
| 0.65 | -0.70 | -51.85% | 237 | 487 | 1,060.00 | 165.60 | 0.00 | - | 4 | 27 |
| 0.60 | -0.62 | -50.82% | 403 | 356 | 1,070.00 | 192.60 | 0.00 | - | 3 | 7 |
| 0.50 | -0.63 | -55.75% | 51 | 249 | 1,080.00 | 239.50 | -2.50 | -1.03% | 2 | 4 |
| 0.45 | -0.80 | -64.00% | 77 | 232 | 1,090.00 | 184.70 | 0.00 | - | 30 | 36 |
| 0.32 | -0.53 | -62.35% | 1,509 | 2,709 | 1,100.00 | 199.00 | 0.00 | - | 11 | 22 |
| 0.30 | -0.50 | -62.50% | 166 | 287 | 1,110.00 | 218.00 | 0.00 | - | 4 | 3 |
| 0.25 | -0.45 | -64.29% | 249 | 365 | 1,120.00 | 206.60 | 0.00 | - | - | 11 |
| 0.21 | -0.48 | -69.57% | 250 | 261 | 1,130.00 | 237.17 | 0.00 | - | 2 | 6 |
| 0.20 | -0.45 | -69.23% | 176 | 599 | 1,140.00 | 232.90 | 0.00 | - | 4 | 32 |
| 0.18 | -0.32 | -64.00% | 517 | 1,187 | 1,160.00 | 316.20 | +64.90 | +25.83% | 1 | 30 |
| 0.20 | -0.27 | -57.45% | 39 | 82 | 1,170.00 | 268.40 | 0.00 | - | 23 | 15 |
| 0.15 | -0.20 | -57.14% | 44 | 419 | 1,180.00 | 274.40 | 0.00 | - | 4 | 12 |
| 0.10 | -0.25 | -71.43% | 32 | 91 | 1,190.00 | 274.50 | 0.00 | - | - | 8 |
| 0.10 | -0.20 | -66.67% | 2,425 | 2,871 | 1,200.00 | 366.88 | 0.00 | - | 1 | 0 |
| 0.06 | -0.21 | -77.78% | 68 | 171 | 1,210.00 | 291.70 | 0.00 | - | - | 0 |
| 0.06 | -0.14 | -70.00% | 9 | 139 | 1,220.00 | 302.10 | 0.00 | - | - | 0 |
| 0.05 | -0.20 | -80.00% | 17 | 123 | 1,230.00 | 366.00 | 0.00 | - | 7 | 0 |
| 0.12 | -0.11 | -47.83% | 15 | 73 | 1,240.00 | 331.30 | 0.00 | - | 2 | 0 |
| 0.10 | -0.13 | -56.52% | 185 | 935 | 1,250.00 | 329.50 | 0.00 | - | - | 0 |
| 0.15 | 0.00 | - | 1 | 144 | 1,260.00 | 362.60 | 0.00 | - | 2 | 0 |
| 0.05 | -0.14 | -73.68% | 21 | 413 | 1,270.00 | 363.00 | 0.00 | - | 2 | 0 |
| 0.05 | -0.14 | -73.68% | 16 | 67 | 1,280.00 | 376.00 | 0.00 | - | 2 | 0 |
| 0.05 | -0.15 | -75.00% | 8 | 46 | 1,290.00 | - | - | - | - | - |
| 0.04 | -0.11 | -73.33% | 466 | 2,347 | 1,300.00 | 390.50 | 0.00 | - | 2 | 0 |
| 0.05 | -0.10 | -66.67% | 104 | 790 | 1,320.00 | - | - | - | - | - |
| 0.05 | -0.10 | -66.67% | 10 | 177 | 1,340.00 | - | - | - | - | - |
| 0.05 | -0.07 | -58.33% | 131 | 309 | 1,360.00 | - | - | - | - | - |
| 0.05 | -0.04 | -44.44% | 81 | 1,112 | 1,380.00 | 393.10 | 0.00 | - | - | 0 |
| 0.03 | -0.05 | -62.50% | 69 | 939 | 1,400.00 | - | - | - | - | - |
| 0.02 | -0.04 | -66.67% | 49 | 95 | 1,420.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 25 | 313 | 1,440.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 64 | 155 | 1,460.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 19 | 23 | 1,480.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 24 | 548 | 1,500.00 | - | - | - | - | - |
| 0.04 | +0.01 | +33.33% | 6 | 3,560 | 1,520.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.