Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
March 21, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 580.00 | 0.00 | - | - | 1 | 350.00 | 11.84 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 360.00 | 11.00 | 0.00 | - | 1 | 0 |
| 455.00 | 0.00 | - | 1 | 0 | 370.00 | 14.03 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 380.00 | 14.25 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 390.00 | 24.30 | 0.00 | - | 52 | 59 |
| 557.45 | 0.00 | - | 1 | 0 | 400.00 | 16.70 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 410.00 | 16.65 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 420.00 | 21.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 430.00 | 24.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 440.00 | 24.00 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 450.00 | 23.00 | 0.00 | - | 10 | 0 |
| 450.00 | 0.00 | - | 1 | 5 | 460.00 | 30.30 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 470.00 | 34.00 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 480.00 | 30.10 | 0.00 | - | 2 | 0 |
| 460.61 | 0.00 | - | 2 | 0 | 490.00 | 37.90 | 0.00 | - | 2 | 0 |
| 400.40 | 0.00 | - | 1 | 0 | 500.00 | 39.00 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 510.00 | 44.20 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 520.00 | 39.60 | 0.00 | - | 17 | 0 |
| - | - | - | - | - | 530.00 | 60.40 | 0.00 | - | 1 | 0 |
| 336.30 | 0.00 | - | 1 | 1 | 540.00 | 51.00 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 550.00 | 48.80 | 0.00 | - | 3 | 0 |
| 347.60 | 0.00 | - | 10 | 20 | 560.00 | 51.76 | 0.00 | - | 3 | 0 |
| 367.83 | 0.00 | - | 2 | 0 | 570.00 | 55.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 580.00 | 57.50 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 590.00 | 67.00 | 0.00 | - | 5 | 0 |
| 334.60 | 0.00 | - | 1 | 0 | 600.00 | 69.60 | 0.00 | - | 1 | 0 |
| 312.42 | 0.00 | - | 1 | 0 | 610.00 | 93.45 | 0.00 | - | 11 | 0 |
| 466.26 | 0.00 | - | 2 | 0 | 620.00 | 74.00 | 0.00 | - | 1 | 0 |
| 328.85 | 0.00 | - | 1 | 0 | 630.00 | 86.60 | 0.00 | - | 2 | 0 |
| 322.35 | 0.00 | - | 1 | 0 | 640.00 | 74.40 | 0.00 | - | 1 | 0 |
| 364.55 | 0.00 | - | 2 | 0 | 650.00 | 80.60 | 0.00 | - | 32 | 0 |
| 236.00 | 0.00 | - | - | 1 | 660.00 | 88.30 | 0.00 | - | 12 | 0 |
| 424.32 | 0.00 | - | 1 | 0 | 670.00 | 88.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 680.00 | 98.50 | 0.00 | - | 1 | 0 |
| 266.57 | 0.00 | - | 1 | 21 | 690.00 | 94.95 | 0.00 | - | 2 | 0 |
| 275.00 | 0.00 | - | 111 | 0 | 700.00 | 116.10 | 0.00 | - | 2 | 0 |
| 264.70 | 0.00 | - | 100 | 0 | 710.00 | 105.00 | 0.00 | - | 1 | 0 |
| 326.22 | 0.00 | - | 1 | 10 | 720.00 | 111.00 | 0.00 | - | 1 | 0 |
| 215.10 | 0.00 | - | 1 | 0 | 730.00 | 117.71 | 0.00 | - | 1 | 0 |
| 260.00 | 0.00 | - | 1 | 0 | 740.00 | 105.20 | 0.00 | - | 119 | 0 |
| 257.00 | 0.00 | - | 3 | 0 | 750.00 | 140.00 | 0.00 | - | 1 | 0 |
| 277.11 | 0.00 | - | 4 | 0 | 760.00 | 134.50 | 0.00 | - | 1 | 0 |
| 249.00 | 0.00 | - | 1 | 0 | 770.00 | 136.40 | 0.00 | - | 3 | 0 |
| 242.15 | 0.00 | - | 1 | 0 | 780.00 | 161.10 | 0.00 | - | 2 | 0 |
| 264.50 | 0.00 | - | 2 | 0 | 790.00 | 166.50 | 0.00 | - | 2 | 0 |
| 218.30 | 0.00 | - | 12 | 0 | 800.00 | 158.80 | 0.00 | - | 1 | 0 |
| 238.83 | 0.00 | - | 1 | 0 | 810.00 | 173.50 | 0.00 | - | 1 | 0 |
| 245.65 | 0.00 | - | 1 | 0 | 820.00 | 181.00 | 0.00 | - | 2 | 0 |
| 218.23 | 0.00 | - | 1 | 0 | 830.00 | 190.95 | 0.00 | - | 1 | 0 |
| 219.34 | 0.00 | - | 4 | 0 | 840.00 | 195.95 | 0.00 | - | 1 | 0 |
| 236.00 | 0.00 | - | 1 | 0 | 850.00 | 198.80 | 0.00 | - | 2 | 0 |
| 239.60 | 0.00 | - | 1 | 0 | 860.00 | 183.30 | 0.00 | - | 10 | 0 |
| 232.00 | 0.00 | - | 1 | 0 | 870.00 | 186.40 | 0.00 | - | 13 | 0 |
| 208.50 | 0.00 | - | 7 | 0 | 880.00 | 217.60 | 0.00 | - | 6 | 0 |
| 305.00 | 0.00 | - | 2 | 0 | 890.00 | 202.00 | 0.00 | - | 9 | 10 |
| 209.60 | 0.00 | - | 2 | 0 | 900.00 | 233.90 | 0.00 | - | 2 | 0 |
| 233.20 | 0.00 | - | 6 | 0 | 910.00 | 207.25 | 0.00 | - | 2 | 0 |
| 191.00 | 0.00 | - | 2 | 0 | 920.00 | 193.60 | 0.00 | - | 2 | 0 |
| 178.55 | 0.00 | - | 5 | 0 | 930.00 | - | - | - | - | - |
| 185.60 | 0.00 | - | 1 | 0 | 940.00 | - | - | - | - | - |
| 197.50 | 0.00 | - | 1 | 0 | 950.00 | 237.30 | 0.00 | - | 4 | 0 |
| 193.80 | 0.00 | - | 1 | 0 | 960.00 | - | - | - | - | - |
| 196.50 | 0.00 | - | 2 | 0 | 980.00 | 263.37 | 0.00 | - | 1 | 0 |
| 203.31 | 0.00 | - | 2 | 0 | 990.00 | 270.75 | 0.00 | - | 1 | 0 |
| 168.00 | 0.00 | - | 1 | 0 | 1,000.00 | 250.97 | 0.00 | - | 2 | 1 |
| 223.90 | 0.00 | - | 1 | 0 | 1,010.00 | - | - | - | - | - |
| 269.20 | 0.00 | - | 14 | 0 | 1,020.00 | - | - | - | - | - |
| 250.16 | 0.00 | - | 1 | 0 | 1,030.00 | - | - | - | - | - |
| 137.00 | 0.00 | - | 1 | 1 | 1,040.00 | - | - | - | - | - |
| 173.00 | 0.00 | - | 1 | 0 | 1,050.00 | 306.10 | 0.00 | - | 1 | 0 |
| 194.27 | 0.00 | - | 2 | 0 | 1,060.00 | - | - | - | - | - |
| 167.10 | 0.00 | - | 2 | 0 | 1,070.00 | - | - | - | - | - |
| 159.80 | 0.00 | - | 9 | 0 | 1,080.00 | 327.50 | 0.00 | - | 1 | 0 |
| 160.40 | 0.00 | - | 2 | 0 | 1,090.00 | - | - | - | - | - |
| 134.00 | 0.00 | - | 1 | 0 | 1,100.00 | 329.80 | 0.00 | - | - | 0 |
| 187.14 | 0.00 | - | 2 | 0 | 1,110.00 | - | - | - | - | - |
| 135.00 | 0.00 | - | 2 | 0 | 1,120.00 | 349.40 | 0.00 | - | 1 | 0 |
| 180.60 | 0.00 | - | 4 | 0 | 1,130.00 | 356.60 | 0.00 | - | - | 0 |
| 169.10 | 0.00 | - | 5 | 0 | 1,140.00 | 358.70 | 0.00 | - | - | 0 |
| 118.90 | 0.00 | - | 24 | 0 | 1,150.00 | - | - | - | - | - |
| 167.00 | 0.00 | - | 6 | 0 | 1,160.00 | - | - | - | - | - |
| 169.00 | 0.00 | - | 4 | 0 | 1,170.00 | - | - | - | - | - |
| 125.10 | 0.00 | - | 1 | 0 | 1,180.00 | - | - | - | - | - |
| 165.00 | 0.00 | - | 4 | 0 | 1,190.00 | - | - | - | - | - |
| 117.90 | 0.00 | - | 2 | 0 | 1,200.00 | 439.30 | 0.00 | - | 1 | 1 |
| 136.00 | 0.00 | - | 1 | 1 | 1,210.00 | - | - | - | - | - |
| 118.90 | 0.00 | - | - | 0 | 1,220.00 | - | - | - | - | - |
| 165.79 | 0.00 | - | 1 | 2 | 1,230.00 | - | - | - | - | - |
| 106.47 | 0.00 | - | 1 | 0 | 1,250.00 | - | - | - | - | - |
| 112.00 | 0.00 | - | 1 | 0 | 1,260.00 | - | - | - | - | - |
| 140.25 | 0.00 | - | 3 | 0 | 1,270.00 | - | - | - | - | - |
| 113.30 | 0.00 | - | 2 | 0 | 1,280.00 | - | - | - | - | - |
| 93.60 | 0.00 | - | 2 | 0 | 1,290.00 | - | - | - | - | - |
| 92.80 | 0.00 | - | 28 | 0 | 1,300.00 | - | - | - | - | - |
| 128.70 | 0.00 | - | 4 | 0 | 1,310.00 | - | - | - | - | - |
| 90.00 | 0.00 | - | 4 | 0 | 1,320.00 | 629.45 | 0.00 | - | 1 | 0 |
| 95.90 | 0.00 | - | 2 | 0 | 1,340.00 | - | - | - | - | - |
| 84.20 | 0.00 | - | - | 0 | 1,360.00 | - | - | - | - | - |
| 81.80 | 0.00 | - | 22 | 0 | 1,380.00 | - | - | - | - | - |
| 80.40 | 0.00 | - | 2 | 0 | 1,400.00 | - | - | - | - | - |
| 96.60 | 0.00 | - | - | 0 | 1,420.00 | - | - | - | - | - |
| 76.30 | 0.00 | - | - | 0 | 1,440.00 | - | - | - | - | - |
| 74.80 | 0.00 | - | - | 0 | 1,460.00 | - | - | - | - | - |
| 70.00 | 0.00 | - | - | 0 | 1,480.00 | - | - | - | - | - |
| 68.10 | 0.00 | - | - | 0 | 1,500.00 | - | - | - | - | - |
| 78.50 | 0.00 | - | 4 | 0 | 1,520.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.