Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
August 16, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 738.23 | 0.00 | - | 4 | 0 | 145.00 | 0.06 | 0.00 | - | 13 | 0 |
| 151.57 | 0.00 | - | 1 | 1 | 150.00 | 0.06 | 0.00 | - | 11 | 0 |
| 685.25 | 0.00 | - | 2 | 0 | 155.00 | 0.12 | 0.00 | - | 1 | 0 |
| 629.80 | 0.00 | - | 1 | 3 | 160.00 | 0.10 | 0.00 | - | 1 | 16 |
| 303.40 | 0.00 | - | - | 1 | 165.00 | 0.15 | 0.00 | - | 15 | 76 |
| 164.60 | 0.00 | - | - | 1 | 170.00 | 0.20 | 0.00 | - | 11 | 0 |
| 740.29 | 0.00 | - | 2 | 2 | 175.00 | 0.16 | 0.00 | - | 1 | 0 |
| 152.00 | 0.00 | - | 1 | 1 | 180.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 185.00 | 2.00 | 0.00 | - | 1 | 2 |
| 135.00 | 0.00 | - | 1 | 2 | 190.00 | 0.25 | 0.00 | - | 5 | 0 |
| 303.69 | 0.00 | - | 1 | 3 | 195.00 | 0.25 | 0.00 | - | 10 | 97 |
| 586.00 | 0.00 | - | 1 | 3 | 200.00 | 0.13 | 0.00 | - | 1 | 0 |
| 585.34 | 0.00 | - | 1 | 4 | 210.00 | 0.61 | 0.00 | - | 2 | 189 |
| 607.30 | 0.00 | - | 1 | 2 | 220.00 | 0.17 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 230.00 | 0.27 | 0.00 | - | 1 | 0 |
| 538.07 | 0.00 | - | 5 | 0 | 240.00 | 0.50 | 0.00 | - | 1 | 0 |
| 686.31 | 0.00 | - | 1 | 1 | 250.00 | 0.20 | 0.00 | - | 2 | 0 |
| 735.65 | 0.00 | - | 1 | 0 | 260.00 | 0.48 | 0.00 | - | 1 | 0 |
| 682.18 | 0.00 | - | 1 | 0 | 270.00 | 0.65 | 0.00 | - | 5 | 0 |
| 566.40 | 0.00 | - | 2 | 0 | 280.00 | 0.46 | 0.00 | - | 1 | 0 |
| 503.05 | 0.00 | - | 1 | 0 | 290.00 | 0.68 | 0.00 | - | 1 | 0 |
| 481.15 | 0.00 | - | 1 | 0 | 300.00 | 0.47 | 0.00 | - | 1 | 0 |
| 536.20 | 0.00 | - | 2 | 0 | 310.00 | 0.90 | 0.00 | - | 5 | 0 |
| 612.50 | 0.00 | - | 5 | 25 | 320.00 | 0.75 | 0.00 | - | 2 | 0 |
| 516.90 | 0.00 | - | 2 | 0 | 330.00 | 0.85 | 0.00 | - | 1 | 0 |
| 467.00 | 0.00 | - | 4 | 25 | 340.00 | 1.05 | 0.00 | - | 2 | 0 |
| 499.80 | 0.00 | - | 1 | 0 | 350.00 | 0.85 | 0.00 | - | 1 | 0 |
| 636.75 | 0.00 | - | 2 | 13 | 360.00 | 0.75 | 0.00 | - | 5 | 0 |
| 469.79 | 0.00 | - | 4 | 0 | 370.00 | 0.85 | 0.00 | - | 2 | 0 |
| 765.00 | 0.00 | - | 1 | 4 | 380.00 | 0.95 | 0.00 | - | 1 | 0 |
| 493.35 | 0.00 | - | 2 | 0 | 390.00 | 1.10 | 0.00 | - | 3 | 0 |
| 438.30 | 0.00 | - | 3 | 0 | 400.00 | 1.20 | 0.00 | - | 3 | 0 |
| 437.00 | 0.00 | - | 9 | 0 | 410.00 | 1.20 | 0.00 | - | 1 | 0 |
| 408.00 | 0.00 | - | 1 | 7 | 420.00 | 1.70 | 0.00 | - | 3 | 0 |
| 413.20 | 0.00 | - | 2 | 0 | 430.00 | 1.70 | 0.00 | - | 1 | 0 |
| 411.30 | 0.00 | - | 2 | 0 | 440.00 | 1.61 | 0.00 | - | 1 | 0 |
| 399.88 | 0.00 | - | 1 | 0 | 450.00 | 2.10 | 0.00 | - | 6 | 0 |
| 392.20 | 0.00 | - | 2 | 0 | 460.00 | 2.02 | 0.00 | - | 300 | 0 |
| 380.10 | 0.00 | - | 2 | 0 | 470.00 | 2.22 | 0.00 | - | 300 | 0 |
| 353.40 | 0.00 | - | 2 | 0 | 480.00 | 2.50 | 0.00 | - | 4 | 0 |
| 402.50 | 0.00 | - | 3 | 41 | 490.00 | 3.70 | 0.00 | - | 1 | 0 |
| 352.03 | 0.00 | - | 3 | 0 | 500.00 | 3.93 | 0.00 | - | 203 | 0 |
| 325.70 | 0.00 | - | 4 | 0 | 510.00 | 4.40 | 0.00 | - | 2 | 0 |
| 332.95 | 0.00 | - | 3 | 0 | 520.00 | 3.98 | 0.00 | - | 2 | 0 |
| 323.60 | 0.00 | - | 10 | 0 | 530.00 | 6.80 | 0.00 | - | 3 | 0 |
| 316.00 | 0.00 | - | 2 | 0 | 540.00 | 7.60 | 0.00 | - | 16 | 0 |
| 296.96 | 0.00 | - | 4 | 0 | 550.00 | 8.00 | 0.00 | - | 19 | 0 |
| 290.70 | 0.00 | - | 2 | 0 | 560.00 | 7.82 | 0.00 | - | 1 | 0 |
| 280.35 | 0.00 | - | 1 | 0 | 570.00 | 9.50 | 0.00 | - | 10 | 0 |
| 271.80 | 0.00 | - | 6 | 0 | 580.00 | 10.00 | 0.00 | - | 18 | 0 |
| 281.00 | 0.00 | - | 2 | 0 | 590.00 | 12.50 | 0.00 | - | 44 | 0 |
| 240.00 | 0.00 | - | 36 | 0 | 600.00 | 15.00 | 0.00 | - | 139 | 0 |
| 266.40 | 0.00 | - | 11 | 0 | 610.00 | 16.10 | 0.00 | - | 34 | 0 |
| 232.30 | 0.00 | - | 4 | 0 | 620.00 | 15.95 | 0.00 | - | 20 | 0 |
| 233.57 | 0.00 | - | 3 | 0 | 630.00 | 17.20 | 0.00 | - | 36 | 0 |
| 226.50 | 0.00 | - | 6 | 0 | 640.00 | 22.25 | 0.00 | - | 50 | 0 |
| 231.50 | 0.00 | - | 1 | 0 | 650.00 | 24.80 | 0.00 | - | 45 | 0 |
| 289.00 | 0.00 | - | 4 | 0 | 660.00 | 27.30 | 0.00 | - | 53 | 0 |
| 192.20 | 0.00 | - | 2 | 0 | 670.00 | 29.10 | 0.00 | - | 58 | 0 |
| 201.16 | 0.00 | - | 3 | 0 | 680.00 | 29.10 | 0.00 | - | 12 | 0 |
| 214.00 | 0.00 | - | 1 | 0 | 690.00 | 34.18 | 0.00 | - | 85 | 0 |
| 185.75 | 0.00 | - | 12 | 0 | 700.00 | 39.50 | 0.00 | - | 90 | 0 |
| 314.42 | 0.00 | - | 2 | 0 | 710.00 | 37.87 | 0.00 | - | 77 | 0 |
| 169.10 | 0.00 | - | 4 | 0 | 720.00 | 45.30 | 0.00 | - | 70 | 0 |
| 149.06 | 0.00 | - | 2 | 0 | 730.00 | 44.86 | 0.00 | - | 18 | 0 |
| 158.14 | 0.00 | - | 12 | 0 | 740.00 | 47.02 | 0.00 | - | 13 | 0 |
| 149.00 | 0.00 | - | 65 | 0 | 750.00 | 59.10 | 0.00 | - | 49 | 0 |
| 147.76 | 0.00 | - | 4 | 0 | 760.00 | 60.70 | 0.00 | - | 13 | 0 |
| 139.79 | 0.00 | - | 3 | 0 | 770.00 | 61.10 | 0.00 | - | 8 | 0 |
| 137.20 | 0.00 | - | 1 | 0 | 780.00 | 67.66 | 0.00 | - | 25 | 0 |
| 117.66 | 0.00 | - | 7 | 0 | 790.00 | 77.67 | 0.00 | - | 19 | 0 |
| 108.00 | 0.00 | - | 65 | 0 | 800.00 | 84.10 | 0.00 | - | 56 | 0 |
| 105.51 | 0.00 | - | 27 | 0 | 810.00 | 79.60 | 0.00 | - | 20 | 0 |
| 99.66 | 0.00 | - | 14 | 0 | 820.00 | 93.67 | 0.00 | - | 26 | 0 |
| 98.00 | 0.00 | - | 69 | 0 | 830.00 | 96.85 | 0.00 | - | 12 | 0 |
| 96.77 | 0.00 | - | 61 | 0 | 840.00 | 102.02 | 0.00 | - | 50 | 0 |
| 88.83 | 0.00 | - | 73 | 0 | 850.00 | 110.00 | 0.00 | - | 50 | 0 |
| 84.10 | 0.00 | - | 52 | 0 | 860.00 | 110.00 | 0.00 | - | 4 | 0 |
| 83.70 | 0.00 | - | 22 | 0 | 870.00 | 113.30 | 0.00 | - | 8 | 0 |
| 76.46 | 0.00 | - | 42 | 0 | 880.00 | 122.02 | 0.00 | - | 28 | 0 |
| 82.26 | 0.00 | - | 53 | 0 | 890.00 | 130.00 | 0.00 | - | 9 | 0 |
| 70.00 | 0.00 | - | 195 | 0 | 900.00 | 131.60 | 0.00 | - | 20 | 0 |
| 76.10 | 0.00 | - | 20 | 0 | 910.00 | 149.40 | 0.00 | - | 3 | 0 |
| 65.00 | 0.00 | - | 43 | 0 | 920.00 | 141.10 | 0.00 | - | 3 | 0 |
| 71.84 | 0.00 | - | 8 | 0 | 930.00 | 142.46 | 0.00 | - | 1 | 0 |
| 62.90 | 0.00 | - | 25 | 0 | 940.00 | 149.40 | 0.00 | - | 8 | 0 |
| 57.10 | 0.00 | - | 80 | 0 | 950.00 | 164.93 | 0.00 | - | 1 | 0 |
| 55.10 | 0.00 | - | 99 | 0 | 960.00 | 176.50 | 0.00 | - | 2 | 0 |
| 56.49 | 0.00 | - | 8 | 0 | 970.00 | 175.00 | 0.00 | - | 4 | 0 |
| 56.57 | 0.00 | - | 10 | 0 | 980.00 | 183.90 | 0.00 | - | 2 | 0 |
| 54.17 | 0.00 | - | 3 | 0 | 990.00 | 172.18 | 0.00 | - | 1 | 0 |
| 45.00 | 0.00 | - | 339 | 0 | 1,000.00 | 202.00 | 0.00 | - | 7 | 0 |
| 45.70 | 0.00 | - | 15 | 0 | 1,010.00 | 201.95 | 0.00 | - | 1 | 0 |
| 43.20 | 0.00 | - | 6 | 0 | 1,020.00 | 147.50 | 0.00 | - | 1 | 0 |
| 46.69 | 0.00 | - | 4 | 0 | 1,030.00 | 229.00 | 0.00 | - | 2 | 0 |
| 43.42 | 0.00 | - | 5 | 0 | 1,040.00 | 237.50 | 0.00 | - | 2 | 0 |
| 38.03 | 0.00 | - | 16 | 0 | 1,050.00 | 240.42 | 0.00 | - | 3 | 0 |
| 52.90 | 0.00 | - | 2 | 0 | 1,060.00 | 213.05 | 0.00 | - | 4 | 0 |
| 39.40 | 0.00 | - | 4 | 0 | 1,070.00 | 269.40 | 0.00 | - | 4 | 0 |
| 37.80 | 0.00 | - | 3 | 0 | 1,080.00 | 269.40 | 0.00 | - | 2 | 0 |
| 36.60 | 0.00 | - | 3 | 0 | 1,090.00 | 267.50 | 0.00 | - | 2 | 0 |
| 30.00 | 0.00 | - | 224 | 0 | 1,100.00 | 239.10 | 0.00 | - | 2 | 0 |
| 32.78 | 0.00 | - | 8 | 0 | 1,110.00 | 271.40 | 0.00 | - | 1 | 12 |
| 32.13 | 0.00 | - | 4 | 0 | 1,120.00 | 316.00 | 0.00 | - | 4 | 12 |
| 30.58 | 0.00 | - | 14 | 0 | 1,130.00 | 276.60 | 0.00 | - | 2 | 0 |
| 29.30 | 0.00 | - | 5 | 0 | 1,140.00 | 272.00 | 0.00 | - | 6 | 0 |
| 25.40 | 0.00 | - | 36 | 0 | 1,150.00 | 305.55 | 0.00 | - | 4 | 16 |
| 26.83 | 0.00 | - | 9 | 0 | 1,160.00 | 322.02 | 0.00 | - | 2 | 0 |
| 25.91 | 0.00 | - | 4 | 0 | 1,170.00 | 351.60 | 0.00 | - | 2 | 0 |
| 22.00 | 0.00 | - | 2 | 0 | 1,180.00 | 360.50 | 0.00 | - | 2 | 0 |
| 21.60 | 0.00 | - | 5 | 0 | 1,190.00 | 369.60 | 0.00 | - | 2 | 0 |
| 20.00 | 0.00 | - | 317 | 0 | 1,200.00 | 358.65 | 0.00 | - | 1 | 0 |
| 20.26 | 0.00 | - | 4 | 0 | 1,210.00 | 452.73 | 0.00 | - | 2 | 3 |
| 22.56 | 0.00 | - | 9 | 0 | 1,220.00 | 355.60 | 0.00 | - | 2 | 0 |
| 19.00 | 0.00 | - | 1 | 0 | 1,230.00 | 341.40 | 0.00 | - | 2 | 0 |
| 28.50 | 0.00 | - | 1 | 0 | 1,240.00 | 326.40 | 0.00 | - | 1 | 7 |
| 17.50 | 0.00 | - | 75 | 0 | 1,250.00 | 358.00 | 0.00 | - | 1 | 6 |
| 18.00 | 0.00 | - | 2 | 0 | 1,260.00 | 390.00 | 0.00 | - | 2 | 8 |
| 22.50 | 0.00 | - | 4 | 0 | 1,270.00 | 511.40 | 0.00 | - | 3 | 7 |
| 18.30 | 0.00 | - | 6 | 0 | 1,280.00 | 383.90 | 0.00 | - | 3 | 9 |
| 17.90 | 0.00 | - | 1 | 0 | 1,290.00 | 385.10 | 0.00 | - | 1 | 6 |
| 14.90 | 0.00 | - | 34 | 0 | 1,300.00 | 442.15 | 0.00 | - | 2 | 0 |
| 16.70 | 0.00 | - | 2 | 0 | 1,310.00 | 482.10 | 0.00 | - | 2 | 0 |
| 13.41 | 0.00 | - | 3 | 0 | 1,320.00 | 419.90 | 0.00 | - | 1 | 0 |
| 12.70 | 0.00 | - | 2 | 0 | 1,340.00 | 474.30 | 0.00 | - | 1 | 0 |
| 12.13 | 0.00 | - | 8 | 0 | 1,360.00 | 493.20 | 0.00 | - | 1 | 0 |
| 15.80 | 0.00 | - | 1 | 0 | 1,380.00 | 455.00 | 0.00 | - | 1 | 5 |
| 10.50 | 0.00 | - | 87 | 0 | 1,400.00 | 708.70 | 0.00 | - | 1 | 0 |
| 11.70 | 0.00 | - | 12 | 0 | 1,420.00 | 696.80 | 0.00 | - | - | 6 |
| 12.70 | 0.00 | - | 20 | 0 | 1,440.00 | 497.30 | 0.00 | - | 3 | 0 |
| 10.00 | 0.00 | - | 1 | 0 | 1,460.00 | 492.70 | 0.00 | - | 1 | 8 |
| 9.16 | 0.00 | - | 2 | 0 | 1,480.00 | 764.50 | 0.00 | - | 2 | 10 |
| 8.80 | 0.00 | - | 74 | 0 | 1,500.00 | 608.69 | 0.00 | - | 1 | 0 |
| 7.40 | 0.00 | - | 3 | 0 | 1,520.00 | 803.00 | 0.00 | - | - | 26 |
| 8.00 | 0.00 | - | 3 | 0 | 1,540.00 | 825.80 | 0.00 | - | - | 38 |
| 7.16 | 0.00 | - | 6 | 0 | 1,560.00 | 845.80 | 0.00 | - | - | 52 |
| 9.10 | 0.00 | - | 1 | 0 | 1,580.00 | 722.00 | 0.00 | - | 5 | 0 |
| 6.50 | 0.00 | - | 16 | 0 | 1,600.00 | 751.25 | 0.00 | - | 1 | 44 |
| 8.17 | 0.00 | - | 2 | 0 | 1,610.00 | - | - | - | - | - |
| 7.00 | 0.00 | - | 1 | 0 | 1,620.00 | - | - | - | - | - |
| 6.40 | 0.00 | - | 1 | 0 | 1,630.00 | - | - | - | - | - |
| 27.90 | 0.00 | - | 3 | 0 | 1,640.00 | - | - | - | - | - |
| 5.29 | 0.00 | - | 6 | 0 | 1,650.00 | - | - | - | - | - |
| 7.18 | 0.00 | - | 1 | 0 | 1,660.00 | - | - | - | - | - |
| 21.40 | 0.00 | - | 4 | 0 | 1,670.00 | - | - | - | - | - |
| 5.53 | 0.00 | - | 1 | 0 | 1,680.00 | 730.10 | 0.00 | - | - | 1 |
| 7.60 | 0.00 | - | 1 | 0 | 1,690.00 | - | - | - | - | - |
| 5.60 | 0.00 | - | 6 | 0 | 1,700.00 | - | - | - | - | - |
| 13.35 | 0.00 | - | 1 | 0 | 1,710.00 | 857.53 | 0.00 | - | 1 | 0 |
| 6.45 | 0.00 | - | 10 | 0 | 1,720.00 | 866.91 | 0.00 | - | 1 | 0 |
| 7.04 | 0.00 | - | 7 | 0 | 1,730.00 | 876.67 | 0.00 | - | 1 | 0 |
| 4.80 | 0.00 | - | 1 | 0 | 1,740.00 | 887.05 | 0.00 | - | 1 | 0 |
| 4.75 | 0.00 | - | 1 | 0 | 1,750.00 | 896.66 | 0.00 | - | 1 | 0 |
| 5.20 | 0.00 | - | 1 | 0 | 1,760.00 | 905.15 | 0.00 | - | 1 | 0 |
| 3.90 | 0.00 | - | 5 | 0 | 1,770.00 | 879.43 | 0.00 | - | 1 | 0 |
| 3.80 | 0.00 | - | 1 | 0 | 1,780.00 | 889.43 | 0.00 | - | 1 | 0 |
| 3.70 | 0.00 | - | 1 | 0 | 1,790.00 | 922.79 | 0.00 | - | 1 | 0 |
| 4.00 | 0.00 | - | 19 | 0 | 1,800.00 | 932.61 | 0.00 | - | 1 | 0 |
| 3.40 | 0.00 | - | 5 | 0 | 1,810.00 | 947.43 | 0.00 | - | 1 | 0 |
| 3.80 | 0.00 | - | 3 | 0 | 1,820.00 | 942.74 | 0.00 | - | 1 | 0 |
| 3.70 | 0.00 | - | 19 | 0 | 1,830.00 | 951.94 | 0.00 | - | 1 | 0 |
| 3.50 | 0.00 | - | 63 | 0 | 1,840.00 | 958.51 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.