Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 368.00 | 0.00 | - | 1 | 4 | 310.00 | - | - | - | - | - |
| 311.10 | 0.00 | - | 1 | 1 | 340.00 | - | - | - | - | - |
| 300.90 | 0.00 | - | 2 | 2 | 350.00 | - | - | - | - | - |
| 281.70 | 0.00 | - | 2 | 2 | 370.00 | - | - | - | - | - |
| 253.10 | 0.00 | - | 1 | 1 | 400.00 | - | - | - | - | - |
| - | - | - | - | - | 420.00 | 0.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 450.00 | 3.50 | 0.00 | - | - | 1 |
| 188.30 | 0.00 | - | 2 | 2 | 470.00 | - | - | - | - | - |
| - | - | - | - | - | 480.00 | 6.59 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 490.00 | 1.40 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 500.00 | 0.11 | 0.00 | - | 7 | 13 |
| 155.50 | 0.00 | - | 9 | 10 | 510.00 | - | - | - | - | - |
| 107.24 | 0.00 | - | - | 4 | 520.00 | - | - | - | - | - |
| - | - | - | - | - | 530.00 | 2.43 | 0.00 | - | 1 | 9 |
| 135.80 | 0.00 | - | 1 | 1 | 540.00 | 0.70 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 550.00 | 10.90 | 0.00 | - | 1 | 52 |
| - | - | - | - | - | 560.00 | 13.60 | 0.00 | - | 2 | 2 |
| 179.00 | 0.00 | - | 1 | 1 | 570.00 | 0.25 | 0.00 | - | 4 | 20 |
| 105.70 | 0.00 | - | 1 | 1 | 580.00 | 1.50 | 0.00 | - | 1 | 28 |
| 97.70 | 0.00 | - | 3 | 3 | 590.00 | 0.35 | 0.00 | - | 2 | 24 |
| 93.40 | 0.00 | - | 1 | 1 | 600.00 | 0.70 | -1.69 | -70.71% | 10 | 61 |
| 132.43 | 0.00 | - | 1 | 8 | 610.00 | 1.35 | 0.00 | - | 10 | 48 |
| - | - | - | - | - | 620.00 | 2.41 | 0.00 | - | 1 | 13 |
| 65.00 | 0.00 | - | 1 | 3 | 630.00 | 4.00 | 0.00 | - | 1 | 8 |
| 45.90 | 0.00 | - | 1 | 3 | 640.00 | 1.50 | 0.00 | - | 1 | 18 |
| 52.40 | 0.00 | - | 2 | 11 | 650.00 | 1.22 | 0.00 | - | 11 | 49 |
| 54.74 | 0.00 | - | 2 | 30 | 660.00 | 1.40 | 0.00 | - | 1 | 19 |
| 98.00 | 0.00 | - | 1 | 19 | 670.00 | 2.38 | 0.00 | - | 1 | 26 |
| 79.45 | 0.00 | - | 1 | 23 | 680.00 | 3.43 | 0.00 | - | 1 | 12 |
| 43.90 | 0.00 | - | 16 | 31 | 690.00 | 3.55 | 0.00 | - | 1 | 35 |
| 85.00 | 0.00 | - | 3 | 7 | 700.00 | 2.85 | -0.15 | -5.00% | 500 | 1,291 |
| 118.30 | 0.00 | - | 1 | 22 | 710.00 | 4.96 | 0.00 | - | 1 | 35 |
| 129.48 | 0.00 | - | 1 | 6 | 720.00 | 4.50 | -1.20 | -21.05% | 24 | 30 |
| 103.51 | 0.00 | - | 1 | 22 | 730.00 | 4.50 | 0.00 | - | 1 | 25 |
| 105.00 | 0.00 | - | 5 | 15 | 740.00 | 7.45 | 0.00 | - | 2 | 12 |
| 79.50 | 0.00 | - | 5 | 160 | 750.00 | 8.30 | -0.78 | -8.59% | 5 | 78 |
| 93.50 | 0.00 | - | 1 | 8 | 760.00 | 10.70 | -3.75 | -25.95% | 3 | 17 |
| 65.85 | 0.00 | - | 5 | 11 | 770.00 | 14.80 | 0.00 | - | 2 | 23 |
| 82.51 | 0.00 | - | 2 | 17 | 780.00 | 14.55 | 0.00 | - | 6 | 12 |
| 44.89 | 0.00 | - | 1 | 6 | 790.00 | 16.70 | 0.00 | - | 3 | 7 |
| 38.55 | -2.73 | -6.61% | 1 | 29 | 800.00 | 20.50 | -4.50 | -18.00% | 2 | 48 |
| 33.06 | -20.94 | -38.78% | 1 | 10 | 810.00 | 27.98 | 0.00 | - | 7 | 35 |
| 27.85 | -8.53 | -23.45% | 1 | 20 | 820.00 | 37.15 | 0.00 | - | 1 | 21 |
| 23.45 | -4.55 | -16.25% | 1 | 14 | 830.00 | 42.25 | 0.00 | - | 1 | 7 |
| 19.46 | 0.00 | - | 4 | 28 | 840.00 | 49.15 | 0.00 | - | 1 | 4 |
| 12.00 | 0.00 | - | 21 | 23 | 850.00 | 47.75 | 0.00 | - | 1 | 5 |
| 34.00 | 0.00 | - | 1 | 11 | 860.00 | 42.70 | 0.00 | - | - | 5 |
| 12.00 | 0.00 | - | 1 | 16 | 870.00 | - | - | - | - | - |
| 9.00 | -1.00 | -10.00% | 1 | 39 | 880.00 | 70.31 | 0.00 | - | - | 1 |
| 13.30 | 0.00 | - | 3 | 5 | 890.00 | 78.90 | 0.00 | - | - | 1 |
| 7.50 | 0.00 | - | 10 | 22 | 900.00 | 87.00 | 0.00 | - | - | 1 |
| 14.50 | 0.00 | - | 1 | 1 | 910.00 | - | - | - | - | - |
| 3.65 | -1.25 | -25.51% | 1 | 31 | 920.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 1 | 2 | 940.00 | - | - | - | - | - |
| 6.97 | 0.00 | - | - | 3 | 950.00 | - | - | - | - | - |
| 5.50 | 0.00 | - | 1 | 4 | 960.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | - | 10 | 980.00 | - | - | - | - | - |
| 1.48 | 0.00 | - | 2 | 4 | 1,000.00 | - | - | - | - | - |
| 2.05 | 0.00 | - | - | 1 | 1,030.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 2 | 2 | 1,040.00 | 364.00 | 0.00 | - | - | 0 |
| 1.55 | 0.00 | - | - | 1 | 1,050.00 | - | - | - | - | - |
| - | - | - | - | - | 1,060.00 | 384.00 | 0.00 | - | - | 0 |
| 2.50 | 0.00 | - | 1 | 2 | 1,080.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 1 | 1 | 1,090.00 | - | - | - | - | - |
| 0.79 | 0.00 | - | 6 | 19 | 1,100.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 6 | 13 | 1,120.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.