Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
August 9, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 372.50 | 0.00 | - | 2 | 0 | 470.00 | - | - | - | - | - |
| - | - | - | - | - | 550.00 | 3.90 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 570.00 | 6.44 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 580.00 | 6.00 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 590.00 | 6.30 | 0.00 | - | 1 | 0 |
| 264.60 | 0.00 | - | 2 | 0 | 600.00 | 6.95 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 610.00 | 10.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 620.00 | 9.65 | 0.00 | - | 14 | 0 |
| - | - | - | - | - | 630.00 | 12.20 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 640.00 | 11.50 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 650.00 | 12.10 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 660.00 | 15.20 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 670.00 | 18.08 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 680.00 | 20.12 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 690.00 | 26.10 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 700.00 | 24.00 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 710.00 | 28.65 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 715.00 | 31.60 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 720.00 | 32.32 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 730.00 | 43.10 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 735.00 | 55.07 | 0.00 | - | 1 | 0 |
| 130.50 | 0.00 | - | 2 | 0 | 740.00 | 37.29 | 0.00 | - | 40 | 0 |
| - | - | - | - | - | 745.00 | 39.03 | 0.00 | - | 40 | 0 |
| 110.09 | 0.00 | - | 3 | 0 | 750.00 | 37.75 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 755.00 | 52.30 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 760.00 | 43.54 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 765.00 | 51.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 775.00 | 47.25 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 780.00 | 50.00 | 0.00 | - | 1 | 0 |
| 114.48 | 0.00 | - | 3 | 0 | 785.00 | - | - | - | - | - |
| - | - | - | - | - | 790.00 | 73.00 | 0.00 | - | 13 | 0 |
| 93.88 | 0.00 | - | 52 | 0 | 795.00 | - | - | - | - | - |
| 115.00 | 0.00 | - | 2 | 0 | 800.00 | 64.50 | 0.00 | - | 3 | 0 |
| 106.15 | 0.00 | - | 3 | 0 | 815.00 | - | - | - | - | - |
| 106.00 | 0.00 | - | 4 | 0 | 820.00 | 72.85 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 825.00 | 69.95 | 0.00 | - | 6 | 0 |
| 95.00 | 0.00 | - | 101 | 0 | 830.00 | 72.50 | 0.00 | - | 6 | 0 |
| 100.50 | 0.00 | - | 6 | 0 | 835.00 | - | - | - | - | - |
| 89.10 | 0.00 | - | 7 | 0 | 840.00 | 83.30 | 0.00 | - | 4 | 0 |
| 88.20 | 0.00 | - | 1 | 0 | 845.00 | 88.40 | 0.00 | - | 2 | 0 |
| 85.87 | 0.00 | - | 10 | 0 | 850.00 | 88.60 | 0.00 | - | 3 | 0 |
| 88.34 | 0.00 | - | 1 | 0 | 855.00 | 99.90 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 865.00 | 102.24 | 0.00 | - | 1 | 0 |
| 77.54 | 0.00 | - | 1 | 0 | 870.00 | 90.00 | 0.00 | - | 1 | 0 |
| 94.55 | 0.00 | - | 1 | 0 | 875.00 | 110.20 | 0.00 | - | 1 | 0 |
| 74.20 | 0.00 | - | 31 | 0 | 880.00 | 147.40 | 0.00 | - | 1 | 0 |
| 67.00 | 0.00 | - | 7 | 0 | 885.00 | 93.00 | 0.00 | - | 1 | 0 |
| 55.80 | 0.00 | - | 2 | 0 | 890.00 | - | - | - | - | - |
| 67.80 | 0.00 | - | 51 | 0 | 900.00 | - | - | - | - | - |
| 96.00 | 0.00 | - | 1 | 0 | 905.00 | - | - | - | - | - |
| - | - | - | - | - | 910.00 | 121.78 | 0.00 | - | 1 | 0 |
| 59.16 | 0.00 | - | 2 | 0 | 925.00 | - | - | - | - | - |
| 56.95 | 0.00 | - | 1 | 0 | 930.00 | 146.35 | 0.00 | - | 3 | 0 |
| 55.46 | 0.00 | - | 10 | 0 | 950.00 | - | - | - | - | - |
| 53.03 | 0.00 | - | 10 | 0 | 960.00 | - | - | - | - | - |
| 45.15 | 0.00 | - | 1 | 0 | 965.00 | - | - | - | - | - |
| 38.80 | 0.00 | - | 1 | 0 | 995.00 | - | - | - | - | - |
| 44.00 | 0.00 | - | 4 | 0 | 1,000.00 | - | - | - | - | - |
| 38.09 | 0.00 | - | 4 | 0 | 1,040.00 | - | - | - | - | - |
| 25.80 | 0.00 | - | 23 | 0 | 1,100.00 | - | - | - | - | - |
| 23.18 | 0.00 | - | 3 | 0 | 1,130.00 | - | - | - | - | - |
| 23.50 | 0.00 | - | 1 | 0 | 1,140.00 | - | - | - | - | - |
| 13.20 | 0.00 | - | 10 | 0 | 1,240.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.