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 16, 2026
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 722.33 | 0.00 | - | 12 | 0 | 120.00 | 2.80 | 0.00 | - | 33 | 0 |
| 767.25 | 0.00 | - | 2 | 0 | 125.00 | 2.42 | 0.00 | - | 3 | 0 |
| 778.05 | 0.00 | - | 1 | 23 | 130.00 | 2.57 | 0.00 | - | 20 | 0 |
| 1,049.82 | 0.00 | - | 6 | 15 | 135.00 | 2.80 | 0.00 | - | 2 | 0 |
| 1,041.00 | 0.00 | - | 1 | 16 | 140.00 | 3.00 | 0.00 | - | 1 | 0 |
| 1,029.80 | 0.00 | - | 1 | 1 | 145.00 | 3.60 | 0.00 | - | 2 | 0 |
| 714.15 | 0.00 | - | 1 | 0 | 150.00 | 4.30 | 0.00 | - | 10 | 0 |
| 710.08 | 0.00 | - | 1 | 0 | 155.00 | 5.00 | 0.00 | - | 2 | 0 |
| 600.80 | 0.00 | - | 5 | 8 | 160.00 | 5.10 | 0.00 | - | 1 | 0 |
| 765.92 | 0.00 | - | 1 | 4 | 165.00 | 5.30 | 0.00 | - | 1 | 0 |
| 1,016.68 | 0.00 | - | 1 | 9 | 170.00 | 4.70 | 0.00 | - | 11 | 0 |
| 966.00 | 0.00 | - | 1 | 3 | 175.00 | 7.00 | 0.00 | - | 4 | 0 |
| 1,020.00 | 0.00 | - | 1 | 1 | 180.00 | 6.52 | 0.00 | - | 1 | 0 |
| 840.48 | 0.00 | - | 1 | 2 | 185.00 | 7.00 | 0.00 | - | 1 | 0 |
| 815.01 | 0.00 | - | 1 | 0 | 190.00 | 7.00 | 0.00 | - | 1 | 0 |
| 950.00 | 0.00 | - | 1 | 2 | 195.00 | 7.04 | 0.00 | - | 5 | 44 |
| 715.90 | 0.00 | - | 2 | 259 | 200.00 | 8.50 | 0.00 | - | 4 | 0 |
| 938.00 | 0.00 | - | 1 | 4 | 210.00 | 10.00 | 0.00 | - | 1 | 0 |
| 855.00 | 0.00 | - | 1 | 3 | 220.00 | 11.50 | 0.00 | - | 1 | 0 |
| 579.38 | 0.00 | - | 2 | 7 | 230.00 | 12.50 | 0.00 | - | 1 | 0 |
| 634.00 | 0.00 | - | 1 | 0 | 240.00 | 11.30 | 0.00 | - | 2 | 0 |
| 773.32 | 0.00 | - | 1 | 106 | 250.00 | 13.00 | 0.00 | - | 1 | 0 |
| 716.40 | 0.00 | - | 5 | 17 | 260.00 | 16.18 | 0.00 | - | 2 | 0 |
| 550.14 | 0.00 | - | 2 | 21 | 270.00 | 18.00 | 0.00 | - | 10 | 0 |
| 535.00 | 0.00 | - | 1 | 0 | 280.00 | 17.90 | 0.00 | - | 1 | 0 |
| 620.57 | 0.00 | - | 9 | 28 | 290.00 | 24.10 | 0.00 | - | 1 | 0 |
| 633.67 | 0.00 | - | 1 | 714 | 300.00 | 20.20 | 0.00 | - | 2 | 0 |
| 457.96 | 0.00 | - | 1 | 0 | 310.00 | 23.40 | 0.00 | - | 1 | 0 |
| 489.35 | 0.00 | - | 1 | 25 | 320.00 | 25.90 | 0.00 | - | 6 | 0 |
| 484.55 | 0.00 | - | 1 | 15 | 330.00 | 27.30 | 0.00 | - | 1 | 0 |
| 458.95 | 0.00 | - | 1 | 17 | 340.00 | 28.75 | 0.00 | - | 7 | 0 |
| 486.45 | 0.00 | - | 28 | 26 | 350.00 | 30.00 | 0.00 | - | 5 | 0 |
| 652.50 | 0.00 | - | 1 | 115 | 360.00 | 34.60 | 0.00 | - | 2 | 0 |
| 543.20 | 0.00 | - | 2 | 0 | 370.00 | 37.40 | 0.00 | - | 3 | 0 |
| 424.13 | 0.00 | - | 1 | 16 | 380.00 | 41.00 | 0.00 | - | 11 | 0 |
| 418.17 | 0.00 | - | 1 | 28 | 390.00 | 39.49 | 0.00 | - | 1 | 0 |
| 517.80 | 0.00 | - | 4 | 0 | 400.00 | 42.60 | 0.00 | - | 2 | 0 |
| 800.00 | 0.00 | - | 7 | 52 | 410.00 | 49.00 | 0.00 | - | 4 | 0 |
| 530.65 | 0.00 | - | 11 | 0 | 420.00 | 51.10 | 0.00 | - | 2 | 0 |
| 452.75 | 0.00 | - | 1 | 18 | 430.00 | 54.40 | 0.00 | - | 3 | 0 |
| 536.18 | 0.00 | - | 1 | 13 | 440.00 | 53.80 | 0.00 | - | 37 | 0 |
| 493.84 | 0.00 | - | 1 | 0 | 450.00 | 62.15 | 0.00 | - | 8 | 0 |
| 476.10 | 0.00 | - | 1 | 0 | 460.00 | 68.80 | 0.00 | - | 3 | 0 |
| 457.00 | 0.00 | - | 1 | 0 | 470.00 | 65.10 | 0.00 | - | 1 | 0 |
| 754.76 | 0.00 | - | 15 | 17 | 480.00 | 70.60 | 0.00 | - | 1 | 0 |
| 441.80 | 0.00 | - | 1 | 0 | 490.00 | 64.75 | 0.00 | - | 1 | 0 |
| 451.00 | 0.00 | - | 1 | 0 | 500.00 | 78.85 | 0.00 | - | 11 | 0 |
| 496.25 | 0.00 | - | 10 | 0 | 510.00 | 71.00 | 0.00 | - | 4 | 0 |
| 445.93 | 0.00 | - | 5 | 0 | 520.00 | 87.10 | 0.00 | - | 1 | 0 |
| 442.00 | 0.00 | - | 2 | 6 | 530.00 | 89.30 | 0.00 | - | 1 | 0 |
| 495.00 | 0.00 | - | 1 | 0 | 540.00 | 93.80 | 0.00 | - | 1 | 0 |
| 429.95 | 0.00 | - | 24 | 0 | 550.00 | 98.20 | 0.00 | - | 1 | 0 |
| 387.00 | 0.00 | - | 2 | 0 | 560.00 | 102.90 | 0.00 | - | 2 | 0 |
| 455.18 | 0.00 | - | 3 | 14 | 570.00 | 107.00 | 0.00 | - | 2 | 0 |
| 628.88 | 0.00 | - | 1 | 10 | 580.00 | 107.00 | 0.00 | - | 2 | 0 |
| 417.70 | 0.00 | - | 3 | 0 | 590.00 | 105.30 | 0.00 | - | 2 | 0 |
| 402.00 | 0.00 | - | 1 | 0 | 600.00 | 117.00 | 0.00 | - | 1 | 0 |
| 398.38 | 0.00 | - | 1 | 0 | 610.00 | 129.00 | 0.00 | - | 1 | 0 |
| 344.00 | 0.00 | - | 1 | 11 | 620.00 | 113.00 | 0.00 | - | 3 | 0 |
| 310.00 | 0.00 | - | 1 | 11 | 630.00 | 125.00 | 0.00 | - | 1 | 5 |
| 417.00 | 0.00 | - | 1 | 26 | 640.00 | 140.40 | 0.00 | - | 1 | 0 |
| 387.87 | 0.00 | - | 33 | 0 | 650.00 | 139.79 | 0.00 | - | 2 | 0 |
| 385.00 | 0.00 | - | 1 | 0 | 660.00 | 147.05 | 0.00 | - | 2 | 0 |
| 357.00 | 0.00 | - | 1 | 0 | 670.00 | 155.10 | 0.00 | - | 2 | 0 |
| 482.88 | 0.00 | - | 10 | 0 | 680.00 | 160.50 | 0.00 | - | 4 | 0 |
| 356.32 | 0.00 | - | 4 | 0 | 690.00 | 163.67 | 0.00 | - | 24 | 0 |
| 365.52 | 0.00 | - | 2 | 0 | 700.00 | 155.76 | 0.00 | - | 7 | 0 |
| 382.60 | 0.00 | - | 1 | 0 | 710.00 | 161.00 | 0.00 | - | 25 | 0 |
| 343.00 | 0.00 | - | 5 | 0 | 720.00 | 168.88 | 0.00 | - | 20 | 0 |
| 350.90 | 0.00 | - | 8 | 0 | 730.00 | 181.50 | 0.00 | - | 16 | 0 |
| 489.16 | 0.00 | - | 1 | 0 | 740.00 | 190.75 | 0.00 | - | 10 | 0 |
| 329.70 | 0.00 | - | 2 | 0 | 750.00 | 195.85 | 0.00 | - | 10 | 0 |
| 381.62 | 0.00 | - | 1 | 0 | 760.00 | 201.25 | 0.00 | - | 10 | 0 |
| 435.00 | 0.00 | - | 3 | 0 | 770.00 | 204.29 | 0.00 | - | 6 | 0 |
| 276.50 | 0.00 | - | 1 | 0 | 780.00 | 215.90 | 0.00 | - | 2 | 0 |
| 311.25 | 0.00 | - | 4 | 0 | 790.00 | 222.60 | 0.00 | - | 12 | 0 |
| 309.00 | 0.00 | - | 5 | 0 | 800.00 | 217.00 | 0.00 | - | 1 | 0 |
| 318.85 | 0.00 | - | 1 | 0 | 810.00 | 234.60 | 0.00 | - | 2 | 0 |
| 298.69 | 0.00 | - | 1 | 0 | 820.00 | 230.04 | 0.00 | - | 1 | 0 |
| 299.54 | 0.00 | - | 5 | 0 | 830.00 | 225.00 | 0.00 | - | 1 | 0 |
| 295.10 | 0.00 | - | 29 | 0 | 840.00 | 245.25 | 0.00 | - | 1 | 0 |
| 296.00 | 0.00 | - | 2 | 0 | 850.00 | 223.50 | 0.00 | - | 13 | 0 |
| 304.00 | 0.00 | - | 1 | 0 | 860.00 | 266.00 | 0.00 | - | 5 | 0 |
| 302.00 | 0.00 | - | 1 | 0 | 870.00 | 253.63 | 0.00 | - | 10 | 0 |
| 290.88 | 0.00 | - | 7 | 0 | 880.00 | 259.08 | 0.00 | - | 10 | 0 |
| 283.40 | 0.00 | - | 9 | 0 | 890.00 | 261.80 | 0.00 | - | 1 | 0 |
| 280.00 | 0.00 | - | 7 | 0 | 900.00 | 289.50 | 0.00 | - | 2 | 0 |
| 284.94 | 0.00 | - | 1 | 0 | 910.00 | 275.29 | 0.00 | - | 1 | 0 |
| 265.55 | 0.00 | - | 1 | 0 | 920.00 | 281.20 | 0.00 | - | 2 | 0 |
| 280.00 | 0.00 | - | 1 | 0 | 930.00 | 304.30 | 0.00 | - | 1 | 2 |
| 272.90 | 0.00 | - | 5 | 0 | 940.00 | 299.65 | 0.00 | - | 1 | 0 |
| 259.40 | 0.00 | - | 3 | 0 | 950.00 | 320.40 | 0.00 | - | 3 | 0 |
| 271.00 | 0.00 | - | 1 | 0 | 960.00 | 293.70 | 0.00 | - | 2 | 7 |
| 267.74 | 0.00 | - | 1 | 0 | 970.00 | 287.95 | 0.00 | - | 1 | 25 |
| 285.90 | 0.00 | - | 1 | 0 | 980.00 | 306.00 | 0.00 | - | 1 | 8 |
| 283.45 | 0.00 | - | 10 | 0 | 990.00 | 305.29 | 0.00 | - | 1 | 0 |
| 258.74 | 0.00 | - | 58 | 0 | 1,000.00 | 358.57 | 0.00 | - | 2 | 0 |
| 256.14 | 0.00 | - | 50 | 0 | 1,010.00 | 350.18 | 0.00 | - | 20 | 22 |
| 235.40 | 0.00 | - | 1 | 0 | 1,020.00 | 365.00 | 0.00 | - | 1 | 1 |
| 255.60 | 0.00 | - | 37 | 0 | 1,030.00 | 376.20 | 0.00 | - | 1 | 102 |
| 275.00 | 0.00 | - | 12 | 0 | 1,040.00 | 382.00 | 0.00 | - | 1 | 3 |
| 242.00 | 0.00 | - | 15 | 0 | 1,050.00 | 362.40 | 0.00 | - | 1 | 17 |
| 351.88 | 0.00 | - | 1 | 0 | 1,060.00 | 381.08 | 0.00 | - | 1 | 11 |
| 240.00 | 0.00 | - | 1 | 0 | 1,070.00 | 375.35 | 0.00 | - | 2 | 1 |
| 274.42 | 0.00 | - | 1 | 0 | 1,080.00 | 364.80 | 0.00 | - | 1 | 1 |
| 197.20 | 0.00 | - | 2 | 0 | 1,090.00 | 449.50 | 0.00 | - | 2 | 0 |
| 238.00 | 0.00 | - | 10 | 0 | 1,100.00 | 409.70 | 0.00 | - | 1 | 19 |
| 230.00 | 0.00 | - | 1 | 0 | 1,110.00 | 377.00 | 0.00 | - | 2 | 0 |
| 163.90 | 0.00 | - | 1 | 43 | 1,120.00 | 375.35 | 0.00 | - | 2 | 2 |
| 190.76 | 0.00 | - | 3 | 0 | 1,130.00 | 409.97 | 0.00 | - | 4 | 1 |
| 219.00 | 0.00 | - | 2 | 0 | 1,140.00 | 456.54 | 0.00 | - | 10 | 22 |
| 272.67 | 0.00 | - | 2 | 0 | 1,150.00 | 410.11 | 0.00 | - | 1 | 3 |
| 236.00 | 0.00 | - | 2 | 0 | 1,160.00 | 439.65 | 0.00 | - | 1 | 40 |
| 181.36 | 0.00 | - | 1 | 0 | 1,170.00 | 473.60 | 0.00 | - | 1 | 1 |
| 295.00 | 0.00 | - | 1 | 0 | 1,180.00 | 454.80 | 0.00 | - | 1 | 20 |
| 177.51 | 0.00 | - | 1 | 0 | 1,190.00 | 446.60 | 0.00 | - | 1 | 1 |
| 197.51 | 0.00 | - | 5 | 0 | 1,200.00 | 492.52 | 0.00 | - | 2 | 0 |
| 177.07 | 0.00 | - | 1 | 40 | 1,210.00 | 448.70 | 0.00 | - | 4 | 7 |
| 202.45 | 0.00 | - | 1 | 0 | 1,220.00 | 505.00 | 0.00 | - | 3 | 20 |
| 272.04 | 0.00 | - | 2 | 1 | 1,230.00 | 582.00 | 0.00 | - | 1 | 3 |
| 148.40 | 0.00 | - | - | 0 | 1,240.00 | 571.30 | 0.00 | - | 1 | 0 |
| 312.68 | 0.00 | - | 3 | 0 | 1,250.00 | 470.00 | 0.00 | - | 2 | 7 |
| 203.00 | 0.00 | - | 1 | 0 | 1,260.00 | 621.10 | 0.00 | - | - | 2 |
| 349.04 | 0.00 | - | 1 | 1 | 1,270.00 | 610.80 | 0.00 | - | 1 | 6 |
| 158.00 | 0.00 | - | 1 | 4 | 1,280.00 | 649.30 | 0.00 | - | 23 | 22 |
| 295.00 | 0.00 | - | 1 | 0 | 1,290.00 | 612.20 | 0.00 | - | 1 | 0 |
| 199.50 | 0.00 | - | 3 | 0 | 1,300.00 | 550.50 | 0.00 | - | 1 | 0 |
| 244.15 | 0.00 | - | 1 | 6 | 1,310.00 | 669.82 | 0.00 | - | 45 | 0 |
| 183.00 | 0.00 | - | 1 | 0 | 1,320.00 | 669.90 | 0.00 | - | - | 1 |
| 208.08 | 0.00 | - | 1 | 2 | 1,330.00 | 693.10 | 0.00 | - | - | 6 |
| 448.90 | 0.00 | - | 1 | 5 | 1,340.00 | 644.72 | 0.00 | - | 22 | 27 |
| 291.75 | 0.00 | - | 8 | 0 | 1,350.00 | 551.80 | 0.00 | - | 1 | 4 |
| 154.90 | 0.00 | - | 1 | 0 | 1,360.00 | - | - | - | - | - |
| 212.00 | 0.00 | - | 1 | 0 | 1,370.00 | - | - | - | - | - |
| 215.85 | 0.00 | - | 1 | 9 | 1,380.00 | - | - | - | - | - |
| 193.93 | 0.00 | - | 1 | 0 | 1,390.00 | - | - | - | - | - |
| 165.60 | 0.00 | - | 2 | 0 | 1,400.00 | 705.00 | 0.00 | - | 1 | 0 |
| 157.00 | 0.00 | - | 1 | 0 | 1,420.00 | 580.30 | 0.00 | - | 1 | 4 |
| 209.05 | 0.00 | - | 2 | 0 | 1,440.00 | 789.50 | 0.00 | - | - | 5 |
| 200.00 | 0.00 | - | 1 | 8 | 1,460.00 | 804.80 | 0.00 | - | 6 | 13 |
| 150.30 | 0.00 | - | 1 | 0 | 1,480.00 | 819.30 | 0.00 | - | 3 | 14 |
| 150.00 | 0.00 | - | 1 | 0 | 1,500.00 | 655.00 | 0.00 | - | 1 | 0 |
| 140.20 | 0.00 | - | 1 | 0 | 1,520.00 | 789.52 | 0.00 | - | 1 | 5 |
| 247.50 | 0.00 | - | 1 | 0 | 1,540.00 | 679.00 | 0.00 | - | 1 | 12 |
| 243.65 | 0.00 | - | 22 | 0 | 1,560.00 | 883.20 | 0.00 | - | - | 7 |
| 177.20 | 0.00 | - | 10 | 21 | 1,580.00 | 901.10 | 0.00 | - | - | 31 |
| 139.35 | 0.00 | - | 1 | 0 | 1,600.00 | 795.00 | 0.00 | - | 1 | 66 |
| 298.14 | 0.00 | - | 1 | 0 | 1,610.00 | 874.50 | 0.00 | - | 3 | 3 |
| 185.63 | 0.00 | - | 1 | 0 | 1,620.00 | - | - | - | - | - |
| 110.35 | 0.00 | - | 1 | 0 | 1,630.00 | 868.00 | 0.00 | - | 1 | 1 |
| 111.25 | 0.00 | - | 1 | 0 | 1,640.00 | - | - | - | - | - |
| 225.00 | 0.00 | - | 1 | 0 | 1,650.00 | - | - | - | - | - |
| 343.90 | 0.00 | - | 3 | 1 | 1,660.00 | - | - | - | - | - |
| 109.00 | 0.00 | - | 1 | 0 | 1,670.00 | - | - | - | - | - |
| 300.60 | 0.00 | - | 1 | 2 | 1,680.00 | - | - | - | - | - |
| 98.50 | 0.00 | - | 20 | 0 | 1,690.00 | - | - | - | - | - |
| 131.40 | 0.00 | - | 1 | 0 | 1,700.00 | - | - | - | - | - |
| 120.06 | 0.00 | - | 3 | 1 | 1,710.00 | - | - | - | - | - |
| 233.40 | 0.00 | - | 2 | 1 | 1,720.00 | - | - | - | - | - |
| 162.70 | 0.00 | - | 2 | 0 | 1,740.00 | - | - | - | - | - |
| 117.20 | 0.00 | - | 2 | 0 | 1,750.00 | - | - | - | - | - |
| 115.80 | 0.00 | - | 2 | 0 | 1,760.00 | - | - | - | - | - |
| 114.60 | 0.00 | - | 2 | 0 | 1,770.00 | - | - | - | - | - |
| 141.80 | 0.00 | - | 1 | 0 | 1,780.00 | - | - | - | - | - |
| 138.10 | 0.00 | - | 1 | 0 | 1,790.00 | - | - | - | - | - |
| 124.00 | 0.00 | - | 2 | 0 | 1,800.00 | 1,056.67 | 0.00 | - | 1 | 21 |
| 150.00 | 0.00 | - | 3 | 0 | 1,810.00 | - | - | - | - | - |
| 108.20 | 0.00 | - | 1 | 0 | 1,820.00 | - | - | - | - | - |
| 118.20 | 0.00 | - | 2 | 0 | 1,830.00 | - | - | - | - | - |
| 113.80 | 0.00 | - | 12 | 0 | 1,840.00 | 988.00 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.