Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
July 12, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 455.60 | 0.00 | - | 4 | 4 | 460.00 | 0.15 | -0.08 | -34.78% | 23 | 24 |
| - | - | - | - | - | 470.00 | 0.20 | -0.05 | -20.00% | 21 | 13 |
| 366.10 | -56.30 | -13.33% | 2 | 3 | 480.00 | - | - | - | - | - |
| 341.90 | 0.00 | - | 14 | 4 | 490.00 | 0.33 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 500.00 | 0.25 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 510.00 | 0.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 520.00 | 0.60 | 0.00 | - | 2 | 34 |
| - | - | - | - | - | 530.00 | 0.80 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 540.00 | 0.85 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 550.00 | 0.35 | -0.31 | -46.97% | 6 | 25 |
| - | - | - | - | - | 560.00 | 0.75 | -0.05 | -6.25% | 1 | 15 |
| - | - | - | - | - | 570.00 | 0.65 | -0.25 | -27.78% | 2 | 7 |
| - | - | - | - | - | 580.00 | 0.88 | 0.00 | - | 24 | 23 |
| - | - | - | - | - | 590.00 | 0.73 | -0.57 | -43.85% | 1 | 20 |
| 256.20 | 0.00 | - | 2 | 21 | 600.00 | 0.80 | -0.45 | -36.00% | 6 | 144 |
| - | - | - | - | - | 610.00 | 1.05 | -1.05 | -50.00% | 12 | 40 |
| - | - | - | - | - | 620.00 | 1.20 | -0.62 | -34.07% | 4 | 58 |
| - | - | - | - | - | 630.00 | 1.35 | -1.00 | -42.55% | 7 | 50 |
| 211.57 | 0.00 | - | 1 | 1 | 640.00 | 2.50 | -0.71 | -22.12% | 1 | 39 |
| - | - | - | - | - | 650.00 | 2.00 | 0.00 | - | 23 | 153 |
| - | - | - | - | - | 660.00 | 2.60 | 0.00 | - | 185 | 23 |
| - | - | - | - | - | 670.00 | 3.17 | 0.00 | - | 34 | 42 |
| 171.90 | 0.00 | - | 2 | 16 | 680.00 | 3.75 | 0.00 | - | 52 | 68 |
| 166.60 | 0.00 | - | 8 | 3 | 690.00 | 4.51 | 0.00 | - | 86 | 126 |
| 140.60 | 0.00 | - | 5 | 5 | 700.00 | 5.45 | 0.00 | - | 27 | 208 |
| 143.40 | 0.00 | - | 2 | 4 | 710.00 | 6.90 | 0.00 | - | 18 | 100 |
| 125.30 | 0.00 | - | 4 | 2 | 715.00 | 7.10 | 0.00 | - | 6 | 29 |
| - | - | - | - | - | 720.00 | 7.90 | 0.00 | - | 9 | 107 |
| - | - | - | - | - | 725.00 | 8.70 | 0.00 | - | 14 | 46 |
| 126.90 | 0.00 | - | 8 | 3 | 730.00 | 9.40 | 0.00 | - | 31 | 79 |
| - | - | - | - | - | 735.00 | 10.25 | 0.00 | - | 31 | 62 |
| 118.40 | 0.00 | - | 2 | 3 | 740.00 | 11.40 | 0.00 | - | 21 | 74 |
| 113.90 | 0.00 | - | 2 | 3 | 745.00 | 12.21 | 0.00 | - | 30 | 16 |
| 110.00 | 0.00 | - | 6 | 10 | 750.00 | 13.50 | 0.00 | - | 67 | 193 |
| 105.00 | 0.00 | - | 2 | 3 | 755.00 | 14.37 | 0.00 | - | 14 | 84 |
| 102.10 | 0.00 | - | 3 | 17 | 760.00 | 15.65 | 0.00 | - | 14 | 84 |
| 97.30 | 0.00 | - | 2 | 12 | 765.00 | 17.00 | 0.00 | - | 11 | 58 |
| 94.80 | 0.00 | - | 2 | 19 | 770.00 | 18.60 | 0.00 | - | 17 | 107 |
| 148.30 | 0.00 | - | 4 | 16 | 775.00 | 25.00 | 0.00 | - | 1 | 58 |
| 88.70 | 0.00 | - | 11 | 36 | 780.00 | 22.00 | 0.00 | - | 14 | 74 |
| 88.40 | 0.00 | - | 4 | 12 | 785.00 | 23.00 | 0.00 | - | 5 | 36 |
| 83.30 | 0.00 | - | 10 | 24 | 790.00 | 25.20 | 0.00 | - | 13 | 121 |
| 80.20 | 0.00 | - | 16 | 40 | 795.00 | 26.07 | 0.00 | - | 3 | 56 |
| 75.20 | 0.00 | - | 18 | 40 | 800.00 | 28.90 | 0.00 | - | 12 | 253 |
| 79.10 | 0.00 | - | 6 | 26 | 805.00 | 30.15 | 0.00 | - | 15 | 29 |
| 70.00 | 0.00 | - | 4 | 13 | 810.00 | 33.45 | 0.00 | - | 23 | 152 |
| 101.55 | 0.00 | - | 1 | 5 | 815.00 | 34.13 | 0.00 | - | 14 | 49 |
| 64.00 | 0.00 | - | 9 | 44 | 820.00 | 37.30 | 0.00 | - | 13 | 90 |
| 68.10 | 0.00 | - | 18 | 30 | 825.00 | 39.40 | 0.00 | - | 21 | 157 |
| 58.10 | 0.00 | - | 39 | 128 | 830.00 | 42.30 | 0.00 | - | 16 | 228 |
| 59.20 | 0.00 | - | 74 | 195 | 835.00 | 45.00 | 0.00 | - | 12 | 84 |
| 53.85 | 0.00 | - | 127 | 212 | 840.00 | 46.54 | 0.00 | - | 57 | 139 |
| 50.10 | 0.00 | - | 73 | 103 | 845.00 | 49.80 | 0.00 | - | 47 | 61 |
| 49.50 | 0.00 | - | 93 | 151 | 850.00 | 54.00 | 0.00 | - | 71 | 180 |
| 46.96 | 0.00 | - | 22 | 98 | 855.00 | 55.20 | 0.00 | - | 7 | 20 |
| 45.00 | 0.00 | - | 26 | 47 | 860.00 | 58.40 | 0.00 | - | 24 | 24 |
| 43.40 | 0.00 | - | 33 | 38 | 865.00 | 58.20 | 0.00 | - | 1 | 19 |
| 41.26 | 0.00 | - | 20 | 113 | 870.00 | 65.00 | 0.00 | - | 10 | 43 |
| 39.45 | 0.00 | - | 118 | 139 | 875.00 | 67.33 | 0.00 | - | 10 | 167 |
| 37.70 | 0.00 | - | 50 | 47 | 880.00 | 71.25 | 0.00 | - | 5 | 17 |
| 35.85 | 0.00 | - | 37 | 37 | 885.00 | 82.96 | 0.00 | - | 17 | 14 |
| 34.50 | 0.00 | - | 15 | 52 | 890.00 | 84.60 | 0.00 | - | 27 | 37 |
| 33.20 | 0.00 | - | 4 | 38 | 895.00 | 84.05 | 0.00 | - | 1 | 14 |
| 31.40 | 0.00 | - | 193 | 215 | 900.00 | 84.70 | 0.00 | - | 6 | 237 |
| 29.63 | 0.00 | - | 9 | 26 | 905.00 | 97.29 | 0.00 | - | 1 | 106 |
| 27.22 | 0.00 | - | 5 | 77 | 910.00 | 89.30 | 0.00 | - | 2 | 36 |
| 27.83 | 0.00 | - | 6 | 88 | 915.00 | 111.75 | 0.00 | - | 14 | 18 |
| 24.85 | 0.00 | - | 6 | 49 | 920.00 | 98.03 | 0.00 | - | 1 | 39 |
| 25.00 | 0.00 | - | 13 | 74 | 925.00 | 69.30 | 0.00 | - | 4 | 23 |
| 27.70 | 0.00 | - | 9 | 136 | 930.00 | 107.00 | 0.00 | - | 10 | 35 |
| 23.00 | 0.00 | - | 18 | 28 | 935.00 | 110.00 | 0.00 | - | 7 | 14 |
| 21.30 | 0.00 | - | 20 | 150 | 940.00 | 109.80 | 0.00 | - | 1 | 8 |
| 22.80 | 0.00 | - | 6 | 26 | 945.00 | 104.18 | 0.00 | - | 11 | 19 |
| 19.72 | 0.00 | - | 45 | 165 | 950.00 | 123.40 | 0.00 | - | 6 | 33 |
| 19.00 | 0.00 | - | 5 | 13 | 955.00 | - | - | - | - | - |
| 18.23 | 0.00 | - | 1 | 36 | 960.00 | 117.80 | 0.00 | - | 2 | 6 |
| 17.20 | 0.00 | - | 7 | 56 | 965.00 | 135.60 | 0.00 | - | 9 | 1 |
| 15.80 | 0.00 | - | 15 | 71 | 970.00 | 138.10 | 0.00 | - | 2 | 7 |
| 16.10 | 0.00 | - | 29 | 72 | 975.00 | 130.50 | 0.00 | - | 1 | 4 |
| 15.25 | 0.00 | - | 12 | 131 | 980.00 | 159.46 | 0.00 | - | 1 | 15 |
| 14.50 | 0.00 | - | 9 | 22 | 985.00 | 139.00 | 0.00 | - | 1 | 4 |
| 13.50 | 0.00 | - | 4 | 171 | 990.00 | 175.97 | 0.00 | - | 1 | 5 |
| 13.36 | 0.00 | - | 4 | 67 | 995.00 | 115.70 | 0.00 | - | 4 | 6 |
| 13.17 | +0.27 | +2.09% | 232 | 477 | 1,000.00 | 166.05 | -6.95 | -4.02% | 4 | 9 |
| 12.60 | -0.50 | -3.82% | 26 | 157 | 1,010.00 | 126.38 | 0.00 | - | - | 204 |
| 11.30 | -0.10 | -0.88% | 45 | 122 | 1,020.00 | 139.60 | 0.00 | - | - | 201 |
| 10.10 | -0.21 | -2.04% | 26 | 32 | 1,030.00 | 194.10 | +19.10 | +10.91% | 1 | 11 |
| 9.70 | -0.67 | -6.46% | 15 | 21 | 1,040.00 | 115.50 | 0.00 | - | - | 2 |
| 8.80 | -0.51 | -5.48% | 50 | 70 | 1,050.00 | 225.49 | +67.89 | +43.08% | 2 | 101 |
| 8.35 | -1.65 | -16.50% | 3 | 71 | 1,060.00 | 194.60 | 0.00 | - | 1 | 102 |
| 7.54 | -1.76 | -18.92% | 18 | 33 | 1,070.00 | 120.70 | 0.00 | - | - | 13 |
| 7.83 | -0.07 | -0.89% | 28 | 22 | 1,080.00 | - | - | - | - | - |
| 7.50 | -0.70 | -8.54% | 8 | 22 | 1,090.00 | 265.40 | 0.00 | - | 4 | 15 |
| 6.70 | 0.00 | - | 110 | 274 | 1,100.00 | 259.20 | +36.70 | +16.49% | 2 | 1 |
| 6.30 | -1.05 | -14.29% | 4 | 86 | 1,110.00 | 196.80 | 0.00 | - | - | 1 |
| 6.50 | +0.30 | +4.84% | 13 | 77 | 1,120.00 | 215.50 | 0.00 | - | - | 1 |
| 7.20 | -2.10 | -22.58% | 11 | 24 | 1,130.00 | 227.90 | 0.00 | - | - | 1 |
| 5.74 | -0.86 | -13.03% | 7 | 22 | 1,140.00 | 233.60 | 0.00 | - | 8 | 10 |
| 5.10 | -0.10 | -1.92% | 6 | 13 | 1,160.00 | 297.90 | 0.00 | - | - | 1 |
| 4.50 | -0.40 | -8.16% | 1 | 53 | 1,180.00 | 276.90 | 0.00 | - | 2 | 2 |
| 4.10 | -0.36 | -8.07% | 129 | 306 | 1,200.00 | 292.90 | 0.00 | - | - | 8 |
| 5.80 | 0.00 | - | 6 | 9 | 1,210.00 | - | - | - | - | - |
| 4.20 | -0.20 | -4.55% | 4 | 17 | 1,220.00 | 310.30 | 0.00 | - | - | 1 |
| 3.73 | 0.00 | - | 4 | 8 | 1,230.00 | - | - | - | - | - |
| 3.40 | -0.40 | -10.53% | 1 | 4 | 1,240.00 | 325.70 | 0.00 | - | - | 1 |
| 3.25 | -0.28 | -7.93% | 25 | 39 | 1,250.00 | - | - | - | - | - |
| 2.92 | -0.59 | -16.81% | 2 | 4 | 1,260.00 | - | - | - | - | - |
| 3.20 | -0.30 | -8.57% | 2 | 10 | 1,270.00 | - | - | - | - | - |
| 2.75 | -5.00 | -64.52% | 8 | 5 | 1,280.00 | - | - | - | - | - |
| 3.10 | -0.23 | -6.91% | 1 | 17 | 1,290.00 | - | - | - | - | - |
| 2.60 | -0.51 | -16.40% | 7 | 35 | 1,300.00 | - | - | - | - | - |
| 2.30 | -0.70 | -23.33% | 2 | 13 | 1,320.00 | - | - | - | - | - |
| 2.45 | -0.05 | -2.00% | 70 | 112 | 1,340.00 | - | - | - | - | - |
| 2.00 | -0.37 | -15.61% | 7 | 22 | 1,360.00 | - | - | - | - | - |
| 1.85 | -0.33 | -15.14% | 49 | 335 | 1,380.00 | - | - | - | - | - |
| 1.62 | -0.53 | -24.65% | 36 | 108 | 1,400.00 | - | - | - | - | - |
| 1.40 | -0.30 | -17.65% | 4 | 5 | 1,420.00 | - | - | - | - | - |
| 1.20 | -0.05 | -4.00% | 13 | 63 | 1,480.00 | - | - | - | - | - |
| 0.95 | -0.40 | -29.63% | 14 | 46 | 1,500.00 | - | - | - | - | - |
| 1.00 | -0.25 | -20.00% | 44 | 49 | 1,520.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.