Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 777.50 | 0.00 | - | 2 | 0 | 60.00 | 0.14 | 0.00 | - | 1 | 0 |
| 1,021.60 | 0.00 | - | 1 | 5 | 65.00 | 0.13 | 0.00 | - | 1 | 0 |
| 706.68 | 0.00 | - | 1 | 36 | 70.00 | 0.20 | 0.00 | - | 1 | 0 |
| 1,096.00 | 0.00 | - | 8 | 10 | 75.00 | 0.27 | 0.00 | - | 2 | 0 |
| 1,072.00 | 0.00 | - | 2 | 3 | 80.00 | 0.17 | 0.00 | - | 3 | 0 |
| 964.00 | 0.00 | - | 1 | 1 | 85.00 | 0.49 | 0.00 | - | 1 | 32 |
| 1,010.00 | 0.00 | - | 2 | 4 | 90.00 | 0.50 | 0.00 | - | 1 | 0 |
| 1,004.00 | 0.00 | - | 1 | 10 | 95.00 | 0.41 | 0.00 | - | 1 | 0 |
| 825.21 | 0.00 | - | 1 | 0 | 100.00 | 0.45 | 0.00 | - | 1 | 0 |
| 301.00 | 0.00 | - | 2 | 1 | 105.00 | 0.55 | 0.00 | - | 1 | 0 |
| 1,040.00 | 0.00 | - | 1 | 31 | 110.00 | 0.60 | 0.00 | - | 2 | 0 |
| 168.55 | 0.00 | - | 1 | 13 | 115.00 | 0.30 | 0.00 | - | 1 | 0 |
| 986.00 | 0.00 | - | 1 | 6 | 120.00 | 0.75 | 0.00 | - | 2 | 0 |
| 1,012.00 | 0.00 | - | 1 | 30 | 125.00 | 0.67 | 0.00 | - | 1 | 0 |
| 988.00 | 0.00 | - | 1 | 11 | 130.00 | 0.88 | 0.00 | - | 3 | 0 |
| 764.40 | 0.00 | - | 1 | 5 | 135.00 | 1.39 | 0.00 | - | 1 | 0 |
| 714.13 | 0.00 | - | 1 | 0 | 140.00 | 0.72 | 0.00 | - | 1 | 0 |
| 153.36 | 0.00 | - | 1 | 1 | 145.00 | 0.75 | 0.00 | - | 5 | 0 |
| 704.58 | 0.00 | - | 1 | 0 | 150.00 | 0.80 | 0.00 | - | 20 | 0 |
| 867.33 | 0.00 | - | 1 | 15 | 155.00 | 0.75 | 0.00 | - | 1 | 0 |
| 703.69 | 0.00 | - | 9 | 0 | 160.00 | 1.25 | 0.00 | - | 1 | 0 |
| 960.00 | 0.00 | - | 1 | 4 | 165.00 | 1.65 | 0.00 | - | 2 | 0 |
| 625.35 | 0.00 | - | 2 | 0 | 170.00 | 1.00 | 0.00 | - | 3 | 0 |
| 746.30 | 0.00 | - | 2 | 7 | 175.00 | 0.90 | 0.00 | - | 1 | 0 |
| 946.00 | 0.00 | - | 3 | 13 | 180.00 | 1.10 | 0.00 | - | 5 | 0 |
| 832.60 | 0.00 | - | 1 | 0 | 185.00 | 1.65 | 0.00 | - | 2 | 0 |
| 802.00 | 0.00 | - | 1 | 9 | 190.00 | 1.30 | 0.00 | - | 50 | 0 |
| 601.78 | 0.00 | - | 2 | 0 | 195.00 | 1.54 | 0.00 | - | 2 | 121 |
| 723.75 | 0.00 | - | 1 | 0 | 200.00 | 1.30 | 0.00 | - | 1 | 0 |
| 766.53 | 0.00 | - | 1 | 37 | 210.00 | 1.98 | 0.00 | - | 1 | 0 |
| 540.08 | 0.00 | - | 2 | 47 | 220.00 | 2.50 | 0.00 | - | 1 | 0 |
| 531.23 | 0.00 | - | 2 | 148 | 230.00 | 2.70 | 0.00 | - | 1 | 0 |
| 622.87 | 0.00 | - | 3 | 0 | 240.00 | 2.95 | 0.00 | - | 2 | 0 |
| 676.95 | 0.00 | - | 1 | 0 | 250.00 | 2.04 | 0.00 | - | 1 | 0 |
| 646.04 | 0.00 | - | 10 | 0 | 260.00 | 2.73 | 0.00 | - | 10 | 0 |
| 655.00 | 0.00 | - | 2 | 137 | 270.00 | 3.03 | 0.00 | - | 10 | 0 |
| 592.17 | 0.00 | - | 1 | 0 | 280.00 | 5.40 | 0.00 | - | 18 | 0 |
| 497.40 | 0.00 | - | 1 | 0 | 290.00 | 4.35 | 0.00 | - | 1 | 0 |
| 587.70 | 0.00 | - | 1 | 0 | 300.00 | 4.27 | 0.00 | - | 3 | 0 |
| 437.50 | 0.00 | - | 1 | 76 | 310.00 | 4.30 | 0.00 | - | 1 | 0 |
| 590.16 | 0.00 | - | 10 | 0 | 320.00 | 5.10 | 0.00 | - | 1 | 0 |
| 507.77 | 0.00 | - | 1 | 0 | 330.00 | 6.80 | 0.00 | - | 1 | 0 |
| 573.05 | 0.00 | - | 10 | 47 | 340.00 | 6.30 | 0.00 | - | 2 | 0 |
| 450.00 | 0.00 | - | 2 | 0 | 350.00 | 7.10 | 0.00 | - | 2 | 0 |
| 662.92 | 0.00 | - | 1 | 0 | 360.00 | 7.00 | 0.00 | - | 6 | 0 |
| 431.40 | 0.00 | - | 1 | 0 | 370.00 | 7.44 | 0.00 | - | 1 | 0 |
| 414.85 | 0.00 | - | 1 | 0 | 380.00 | 9.35 | 0.00 | - | 3 | 0 |
| 446.00 | 0.00 | - | 1 | 0 | 390.00 | 10.62 | 0.00 | - | 2 | 0 |
| 446.60 | 0.00 | - | 3 | 0 | 400.00 | 12.50 | 0.00 | - | 7 | 0 |
| 525.92 | 0.00 | - | 1 | 0 | 410.00 | 18.00 | 0.00 | - | 1 | 0 |
| 493.55 | 0.00 | - | 10 | 0 | 420.00 | 15.30 | 0.00 | - | 83 | 0 |
| 474.00 | 0.00 | - | 2 | 50 | 430.00 | 13.50 | 0.00 | - | 1 | 0 |
| 496.50 | 0.00 | - | 1 | 0 | 440.00 | 14.60 | 0.00 | - | 1 | 0 |
| 433.00 | 0.00 | - | 1 | 0 | 450.00 | 18.00 | 0.00 | - | 331 | 0 |
| 380.72 | 0.00 | - | 1 | 0 | 460.00 | 18.20 | 0.00 | - | 6 | 0 |
| 370.00 | 0.00 | - | 2 | 0 | 470.00 | 19.80 | 0.00 | - | 21 | 0 |
| 477.83 | 0.00 | - | 1 | 0 | 480.00 | 25.00 | 0.00 | - | 6 | 0 |
| 433.38 | 0.00 | - | 10 | 0 | 490.00 | 22.90 | 0.00 | - | 46 | 0 |
| 385.68 | 0.00 | - | 10 | 0 | 500.00 | 26.55 | 0.00 | - | 52 | 0 |
| 400.00 | 0.00 | - | 1 | 116 | 510.00 | 25.40 | 0.00 | - | 1 | 0 |
| 370.45 | 0.00 | - | 1 | 0 | 520.00 | 31.90 | 0.00 | - | 5 | 0 |
| 318.03 | 0.00 | - | 1 | 0 | 530.00 | 29.19 | 0.00 | - | 2 | 0 |
| 485.88 | 0.00 | - | 2 | 0 | 540.00 | 31.20 | 0.00 | - | 6 | 0 |
| 504.24 | 0.00 | - | 1 | 0 | 550.00 | 35.40 | 0.00 | - | 1 | 0 |
| 708.00 | 0.00 | - | 1 | 23 | 560.00 | 43.00 | 0.00 | - | 6 | 0 |
| 452.00 | 0.00 | - | 1 | 10 | 570.00 | 42.06 | 0.00 | - | 10 | 0 |
| 440.95 | 0.00 | - | 2 | 0 | 580.00 | 52.37 | 0.00 | - | 2 | 0 |
| 377.92 | 0.00 | - | 1 | 20 | 590.00 | 54.00 | 0.00 | - | 4 | 0 |
| 314.55 | 0.00 | - | 1 | 0 | 600.00 | 53.00 | 0.00 | - | 24 | 0 |
| 346.10 | 0.00 | - | 1 | 0 | 610.00 | 64.20 | 0.00 | - | 20 | 0 |
| 383.10 | 0.00 | - | 1 | 0 | 620.00 | 59.99 | 0.00 | - | 2 | 0 |
| 333.55 | 0.00 | - | 1 | 0 | 630.00 | 62.90 | 0.00 | - | 4 | 0 |
| 286.70 | 0.00 | - | 2 | 0 | 640.00 | 67.19 | 0.00 | - | 2 | 0 |
| 421.20 | 0.00 | - | 1 | 0 | 650.00 | 67.40 | 0.00 | - | 7 | 0 |
| 288.20 | 0.00 | - | 2 | 0 | 660.00 | 75.00 | 0.00 | - | 4 | 0 |
| 354.80 | 0.00 | - | 2 | 0 | 670.00 | 68.80 | 0.00 | - | 1 | 0 |
| 341.90 | 0.00 | - | 5 | 0 | 680.00 | 79.60 | 0.00 | - | 2 | 0 |
| 262.50 | 0.00 | - | 1 | 0 | 690.00 | 80.00 | 0.00 | - | 4 | 0 |
| 264.00 | 0.00 | - | 4 | 0 | 700.00 | 99.00 | 0.00 | - | 11 | 0 |
| 240.03 | 0.00 | - | 1 | 0 | 710.00 | 92.90 | 0.00 | - | 2 | 0 |
| 245.60 | 0.00 | - | 2 | 0 | 720.00 | 100.20 | 0.00 | - | 1 | 0 |
| 312.85 | 0.00 | - | 4 | 0 | 730.00 | 110.40 | 0.00 | - | 1 | 0 |
| 363.55 | 0.00 | - | 4 | 0 | 740.00 | 99.50 | 0.00 | - | 1 | 0 |
| 260.10 | 0.00 | - | 1 | 0 | 750.00 | 120.40 | 0.00 | - | 2 | 0 |
| 272.90 | 0.00 | - | 2 | 0 | 760.00 | 116.30 | 0.00 | - | 1 | 0 |
| 222.73 | 0.00 | - | 1 | 0 | 770.00 | 135.37 | 0.00 | - | 2 | 0 |
| 218.59 | 0.00 | - | 7 | 0 | 780.00 | 130.25 | 0.00 | - | 5 | 0 |
| 196.77 | 0.00 | - | 1 | 0 | 790.00 | 124.51 | 0.00 | - | 1 | 0 |
| 193.95 | 0.00 | - | 34 | 0 | 800.00 | 147.70 | 0.00 | - | 11 | 0 |
| 189.19 | 0.00 | - | 1 | 0 | 810.00 | 132.30 | 0.00 | - | 3 | 0 |
| 188.00 | 0.00 | - | 7 | 0 | 820.00 | 144.51 | 0.00 | - | 1 | 0 |
| 181.60 | 0.00 | - | 2 | 0 | 830.00 | 159.00 | 0.00 | - | 1 | 0 |
| 183.00 | 0.00 | - | 18 | 0 | 840.00 | 160.00 | 0.00 | - | 3 | 0 |
| 178.00 | 0.00 | - | 19 | 0 | 850.00 | 176.69 | 0.00 | - | 7 | 0 |
| 191.00 | 0.00 | - | 3 | 0 | 860.00 | 170.60 | 0.00 | - | 22 | 0 |
| 169.50 | 0.00 | - | 33 | 0 | 870.00 | 168.30 | 0.00 | - | 1 | 0 |
| 186.15 | 0.00 | - | 12 | 0 | 880.00 | 182.50 | 0.00 | - | 5 | 0 |
| 170.70 | 0.00 | - | 5 | 0 | 890.00 | 177.10 | 0.00 | - | 3 | 0 |
| 156.45 | 0.00 | - | 248 | 0 | 900.00 | 210.50 | 0.00 | - | 1 | 0 |
| 194.00 | 0.00 | - | 1 | 0 | 910.00 | 192.40 | 0.00 | - | 2 | 0 |
| 178.00 | 0.00 | - | 2 | 0 | 920.00 | 223.71 | 0.00 | - | 1 | 0 |
| 150.65 | 0.00 | - | 9 | 0 | 930.00 | 182.78 | 0.00 | - | 1 | 0 |
| 147.40 | 0.00 | - | 9 | 0 | 940.00 | 185.00 | 0.00 | - | 5 | 0 |
| 153.00 | 0.00 | - | 25 | 0 | 950.00 | 212.00 | 0.00 | - | 25 | 0 |
| 138.10 | 0.00 | - | 4 | 0 | 960.00 | 193.50 | 0.00 | - | 10 | 0 |
| 135.00 | 0.00 | - | 1 | 0 | 970.00 | 243.80 | 0.00 | - | 1 | 0 |
| 136.70 | 0.00 | - | 1 | 0 | 980.00 | 236.15 | 0.00 | - | 1 | 0 |
| 131.40 | 0.00 | - | 3 | 0 | 990.00 | 275.25 | 0.00 | - | 7 | 0 |
| 125.00 | 0.00 | - | 48 | 0 | 1,000.00 | 279.45 | 0.00 | - | 2 | 0 |
| 155.70 | 0.00 | - | 2 | 0 | 1,010.00 | 248.00 | 0.00 | - | 1 | 4 |
| 153.20 | 0.00 | - | 6 | 0 | 1,020.00 | 278.33 | 0.00 | - | 10 | 0 |
| 121.80 | 0.00 | - | 1 | 0 | 1,030.00 | 310.90 | 0.00 | - | 2 | 64 |
| 147.20 | 0.00 | - | 2 | 0 | 1,040.00 | 308.97 | 0.00 | - | 2 | 0 |
| 128.50 | 0.00 | - | 1 | 0 | 1,050.00 | 311.10 | 0.00 | - | 2 | 0 |
| 120.50 | 0.00 | - | 28 | 0 | 1,060.00 | 330.00 | 0.00 | - | 4 | 0 |
| 109.90 | 0.00 | - | 2 | 0 | 1,070.00 | 352.32 | 0.00 | - | 1 | 11 |
| 106.00 | 0.00 | - | 3 | 0 | 1,080.00 | 298.20 | 0.00 | - | 1 | 0 |
| 124.90 | 0.00 | - | 2 | 0 | 1,090.00 | 384.01 | 0.00 | - | 1 | 0 |
| 105.00 | 0.00 | - | 20 | 0 | 1,100.00 | 274.70 | 0.00 | - | 1 | 0 |
| 109.40 | 0.00 | - | 1 | 0 | 1,110.00 | 346.50 | 0.00 | - | 1 | 0 |
| 125.90 | 0.00 | - | 2 | 0 | 1,120.00 | 337.90 | 0.00 | - | 1 | 0 |
| 123.60 | 0.00 | - | 4 | 0 | 1,130.00 | 370.90 | 0.00 | - | 3 | 0 |
| 103.20 | 0.00 | - | 2 | 0 | 1,140.00 | 352.70 | 0.00 | - | 1 | 0 |
| 101.10 | 0.00 | - | 5 | 0 | 1,150.00 | 372.50 | 0.00 | - | 1 | 0 |
| 90.90 | 0.00 | - | 2 | 0 | 1,160.00 | 367.80 | 0.00 | - | 1 | 0 |
| 102.40 | 0.00 | - | 5 | 0 | 1,170.00 | 375.40 | 0.00 | - | 1 | 0 |
| 104.95 | 0.00 | - | 1 | 31 | 1,180.00 | 383.00 | 0.00 | - | 1 | 0 |
| 97.01 | 0.00 | - | 6 | 0 | 1,190.00 | 390.70 | 0.00 | - | 1 | 0 |
| 82.95 | 0.00 | - | 43 | 0 | 1,200.00 | 442.00 | 0.00 | - | 1 | 0 |
| 105.30 | 0.00 | - | 2 | 0 | 1,210.00 | 406.60 | 0.00 | - | 1 | 0 |
| 98.50 | 0.00 | - | 8 | 0 | 1,220.00 | 379.30 | 0.00 | - | 2 | 11 |
| 101.11 | 0.00 | - | 2 | 0 | 1,230.00 | 372.70 | 0.00 | - | 2 | 6 |
| 79.00 | 0.00 | - | 6 | 0 | 1,240.00 | 387.10 | 0.00 | - | 2 | 0 |
| 75.00 | 0.00 | - | 108 | 0 | 1,250.00 | 543.45 | 0.00 | - | 1 | 17 |
| 81.60 | 0.00 | - | 2 | 0 | 1,260.00 | 526.39 | 0.00 | - | 2 | 13 |
| 93.60 | 0.00 | - | 2 | 0 | 1,270.00 | 453.50 | 0.00 | - | 9 | 10 |
| 71.30 | 0.00 | - | 5 | 0 | 1,280.00 | 494.10 | 0.00 | - | 1 | 0 |
| 89.90 | 0.00 | - | 4 | 0 | 1,290.00 | 472.60 | 0.00 | - | 2 | 0 |
| 72.50 | 0.00 | - | 2 | 0 | 1,300.00 | 519.57 | 0.00 | - | 1 | 0 |
| 77.30 | 0.00 | - | 2 | 0 | 1,310.00 | 535.30 | 0.00 | - | 2 | 26 |
| 81.00 | 0.00 | - | 4 | 0 | 1,320.00 | 608.00 | 0.00 | - | 1 | 50 |
| 67.50 | 0.00 | - | 26 | 0 | 1,340.00 | 504.00 | 0.00 | - | 4 | 11 |
| 80.22 | 0.00 | - | 17 | 0 | 1,360.00 | 564.40 | 0.00 | - | 1 | 0 |
| 91.30 | 0.00 | - | 3 | 0 | 1,380.00 | 592.00 | 0.00 | - | 1 | 0 |
| 60.00 | 0.00 | - | 182 | 0 | 1,400.00 | 580.00 | 0.00 | - | 1 | 26 |
| 71.10 | 0.00 | - | 3 | 0 | 1,420.00 | 515.50 | 0.00 | - | 1 | 1 |
| 71.00 | 0.00 | - | 1 | 0 | 1,440.00 | 595.40 | 0.00 | - | 2 | 18 |
| 51.80 | 0.00 | - | 2 | 0 | 1,460.00 | 705.38 | 0.00 | - | 1 | 20 |
| 49.90 | 0.00 | - | 2 | 0 | 1,480.00 | 751.22 | 0.00 | - | 1 | 12 |
| 46.50 | 0.00 | - | 145 | 0 | 1,500.00 | 728.01 | 0.00 | - | 1 | 94 |
| 46.40 | 0.00 | - | 24 | 0 | 1,520.00 | 836.20 | 0.00 | - | - | 3 |
| 44.04 | 0.00 | - | 31 | 0 | 1,540.00 | 833.59 | 0.00 | - | 1 | 5 |
| 41.60 | 0.00 | - | 6 | 0 | 1,560.00 | 739.79 | 0.00 | - | 1 | 15 |
| 41.60 | 0.00 | - | 2 | 0 | 1,580.00 | 704.10 | 0.00 | - | 6 | 35 |
| 40.10 | 0.00 | - | 127 | 0 | 1,600.00 | 670.58 | 0.00 | - | 1 | 0 |
| 39.60 | 0.00 | - | 2 | 0 | 1,610.00 | 685.80 | 0.00 | - | 2 | 2 |
| 38.63 | 0.00 | - | 16 | 0 | 1,620.00 | 656.40 | 0.00 | - | 1 | 1 |
| 58.30 | 0.00 | - | 1 | 6 | 1,630.00 | - | - | - | - | - |
| 100.00 | 0.00 | - | 4 | 0 | 1,640.00 | 659.30 | 0.00 | - | - | 2 |
| 37.50 | 0.00 | - | 1 | 0 | 1,650.00 | 679.90 | 0.00 | - | 1 | 1 |
| 41.20 | 0.00 | - | 5 | 0 | 1,660.00 | - | - | - | - | - |
| 32.30 | 0.00 | - | 1 | 0 | 1,670.00 | 826.10 | 0.00 | - | 1 | 0 |
| 90.25 | 0.00 | - | 2 | 0 | 1,680.00 | 744.40 | 0.00 | - | - | 1 |
| 28.80 | 0.00 | - | 2 | 9 | 1,690.00 | 759.80 | 0.00 | - | 4 | 5 |
| 34.20 | 0.00 | - | 3 | 0 | 1,700.00 | 976.65 | 0.00 | - | 4 | 8 |
| - | - | - | - | - | 1,710.00 | 818.00 | 0.00 | - | 4 | 4 |
| 32.77 | 0.00 | - | 4 | 0 | 1,720.00 | 730.00 | 0.00 | - | 1 | 1 |
| 33.06 | 0.00 | - | 2 | 0 | 1,730.00 | - | - | - | - | - |
| 42.00 | 0.00 | - | 2 | 0 | 1,740.00 | 796.40 | 0.00 | - | 16 | 9 |
| 37.00 | 0.00 | - | 1 | 0 | 1,750.00 | 861.19 | 0.00 | - | 4 | 9 |
| 36.00 | 0.00 | - | 1 | 0 | 1,760.00 | 905.80 | 0.00 | - | 1 | 1 |
| 32.90 | 0.00 | - | 5 | 0 | 1,770.00 | 977.60 | 0.00 | - | 1 | 0 |
| 79.50 | 0.00 | - | 21 | 0 | 1,780.00 | 882.72 | 0.00 | - | 2 | 0 |
| 49.70 | 0.00 | - | 2 | 0 | 1,790.00 | - | - | - | - | - |
| 31.30 | 0.00 | - | 35 | 0 | 1,800.00 | 919.05 | 0.00 | - | 1 | 0 |
| 27.90 | 0.00 | - | 2 | 0 | 1,810.00 | 920.52 | 0.00 | - | 1 | 0 |
| 27.58 | 0.00 | - | 4 | 0 | 1,820.00 | 991.40 | 0.00 | - | 5 | 0 |
| 34.00 | 0.00 | - | 6 | 0 | 1,830.00 | 997.00 | 0.00 | - | 1 | 0 |
| 29.33 | 0.00 | - | 25 | 0 | 1,840.00 | 963.66 | 0.00 | - | 15 | 0 |
© 2024 Yahoo. All rights reserved.