Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 438.90 | 0.00 | - | 1 | 3 | 210.00 | 1.00 | 0.00 | - | 1 | 1 |
| 296.70 | 0.00 | - | - | 1 | 250.00 | 0.70 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 260.00 | 0.16 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 270.00 | 12.30 | 0.00 | - | - | 0 |
| - | - | - | - | - | 290.00 | 1.65 | 0.00 | - | 1 | 1 |
| 350.20 | 0.00 | - | 2 | 2 | 300.00 | - | - | - | - | - |
| - | - | - | - | - | 340.00 | 5.10 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 360.00 | 0.65 | 0.00 | - | 5 | 11 |
| - | - | - | - | - | 370.00 | 0.60 | 0.00 | - | 1 | 18 |
| 271.40 | 0.00 | - | 2 | 2 | 380.00 | 0.55 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 390.00 | 6.20 | 0.00 | - | 30 | 19 |
| 252.60 | 0.00 | - | 1 | 1 | 400.00 | 4.40 | 0.00 | - | 12 | 13 |
| 239.00 | 0.00 | - | 1 | 1 | 410.00 | 5.20 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 420.00 | 6.30 | 0.00 | - | 3 | 27 |
| 223.10 | 0.00 | - | 2 | 2 | 430.00 | 2.62 | 0.00 | - | 1 | 2 |
| 235.00 | 0.00 | - | 14 | 5 | 440.00 | 0.20 | 0.00 | - | 1 | 4 |
| 127.50 | 0.00 | - | 4 | 3 | 450.00 | 0.10 | 0.00 | - | 5 | 14 |
| 273.44 | 0.00 | - | 17 | 33 | 460.00 | 5.20 | 0.00 | - | 2 | 24 |
| 269.92 | 0.00 | - | 6 | 35 | 470.00 | 2.50 | 0.00 | - | 1 | 8 |
| 259.80 | 0.00 | - | 27 | 51 | 480.00 | 18.60 | 0.00 | - | - | 3 |
| - | - | - | - | - | 490.00 | 1.40 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 500.00 | 0.70 | 0.00 | - | 10 | 25 |
| 173.40 | 0.00 | - | 2 | 0 | 510.00 | 2.70 | 0.00 | - | 2 | 80 |
| 166.85 | 0.00 | - | 1 | 6 | 520.00 | 3.14 | 0.00 | - | 4 | 76 |
| 218.30 | 0.00 | - | 2 | 6 | 530.00 | 0.50 | 0.00 | - | 1 | 144 |
| 128.40 | 0.00 | - | 2 | 2 | 540.00 | 12.20 | 0.00 | - | 1 | 95 |
| 183.00 | 0.00 | - | 1 | 2 | 550.00 | 0.20 | 0.00 | - | 1 | 64 |
| 192.73 | 0.00 | - | 1 | 7 | 560.00 | 1.60 | 0.00 | - | 1 | 71 |
| 122.37 | 0.00 | - | 29 | 11 | 570.00 | 1.00 | 0.00 | - | 1 | 59 |
| 107.50 | 0.00 | - | 1 | 25 | 580.00 | 0.56 | 0.00 | - | 1 | 84 |
| 93.10 | 0.00 | - | 2 | 24 | 590.00 | 6.56 | 0.00 | - | 1 | 36 |
| 204.65 | 0.00 | - | 1 | 38 | 600.00 | 2.33 | 0.00 | - | 2 | 78 |
| 143.33 | 0.00 | - | 1 | 42 | 610.00 | 0.30 | 0.00 | - | 1 | 52 |
| 124.60 | 0.00 | - | 1 | 32 | 620.00 | 2.21 | 0.00 | - | 10 | 29 |
| 80.00 | 0.00 | - | 1 | 55 | 630.00 | 2.99 | 0.00 | - | 10 | 32 |
| 114.20 | 0.00 | - | 2 | 25 | 640.00 | 1.33 | 0.00 | - | 1 | 39 |
| 83.33 | 0.00 | - | 2 | 44 | 650.00 | 1.36 | 0.00 | - | 14 | 89 |
| 66.00 | 0.00 | - | 2 | 17 | 660.00 | 1.46 | 0.00 | - | 10 | 64 |
| 108.19 | 0.00 | - | 3 | 61 | 670.00 | 1.44 | 0.00 | - | 1 | 65 |
| 78.05 | 0.00 | - | 5 | 32 | 680.00 | 0.70 | 0.00 | - | 5 | 28 |
| 51.80 | 0.00 | - | 4 | 31 | 690.00 | 1.41 | 0.00 | - | 1 | 38 |
| 120.00 | 0.00 | - | 1 | 52 | 700.00 | 1.05 | 0.00 | - | 1 | 177 |
| 102.00 | +74.30 | +268.23% | 1 | 21 | 710.00 | 0.80 | 0.00 | - | 4 | 65 |
| 91.00 | +2.57 | +2.91% | 1 | 42 | 720.00 | 0.62 | 0.00 | - | 2 | 66 |
| 78.68 | 0.00 | - | 1 | 56 | 730.00 | 0.70 | 0.00 | - | 1 | 34 |
| 66.00 | 0.00 | - | 1 | 46 | 740.00 | 1.40 | 0.00 | - | 4 | 66 |
| 67.33 | 0.00 | - | 10 | 55 | 750.00 | 2.48 | 0.00 | - | 7 | 14 |
| 34.60 | 0.00 | - | 1 | 213 | 760.00 | 1.75 | 0.00 | - | 7 | 38 |
| 39.61 | 0.00 | - | 2 | 22 | 770.00 | 2.71 | -1.09 | -28.68% | 20 | 22 |
| 30.10 | -1.31 | -4.17% | 1 | 38 | 780.00 | 4.19 | -0.48 | -10.28% | 11 | 14 |
| 25.74 | 0.00 | - | 1 | 214 | 790.00 | 8.49 | -1.11 | -11.56% | 6 | 2 |
| 18.00 | -1.33 | -6.88% | 5 | 419 | 800.00 | 9.93 | -3.07 | -23.62% | 24 | 18 |
| 12.00 | -2.70 | -18.37% | 2 | 56 | 810.00 | 14.85 | -8.15 | -35.43% | 1 | 2 |
| 10.32 | 0.00 | - | 5 | 32 | 820.00 | 21.90 | 0.00 | - | 15 | 19 |
| 9.32 | +5.51 | +144.62% | 1 | 4 | 830.00 | - | - | - | - | - |
| 5.39 | +0.39 | +7.80% | 2 | 30 | 840.00 | 33.00 | 0.00 | - | 4 | 12 |
| 3.62 | -4.68 | -56.39% | 10 | 17 | 850.00 | - | - | - | - | - |
| 4.07 | -0.46 | -10.15% | 11 | 33 | 860.00 | 113.10 | 0.00 | - | - | 2 |
| 4.55 | 0.00 | - | - | 1 | 870.00 | - | - | - | - | - |
| 1.20 | -6.09 | -83.54% | 3 | 40 | 880.00 | - | - | - | - | - |
| 8.68 | 0.00 | - | 10 | 34 | 900.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | 7 | 7 | 920.00 | - | - | - | - | - |
| 1.36 | 0.00 | - | 1 | 3 | 940.00 | - | - | - | - | - |
| 5.40 | 0.00 | - | 1 | 1 | 960.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 5 | 1,000.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | - | 8 | 1,020.00 | - | - | - | - | - |
| 2.90 | 0.00 | - | 1 | 1 | 1,040.00 | 364.00 | 0.00 | - | - | 0 |
| 2.85 | 0.00 | - | - | 2 | 1,060.00 | 384.00 | 0.00 | - | - | 0 |
| 2.45 | 0.00 | - | - | 1 | 1,080.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 5 | 19 | 1,100.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 45 | 45 | 1,120.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.