Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 440.00 | 0.00 | - | 2 | 2 | 300.00 | - | - | - | - | - |
| 367.60 | 0.00 | - | 1 | 1 | 320.00 | 2.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 330.00 | 2.50 | 0.00 | - | 1 | 1 |
| 253.63 | 0.00 | - | 1 | 1 | 390.00 | 2.70 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 400.00 | 3.20 | 0.00 | - | 2 | 2 |
| 363.00 | 0.00 | - | 1 | 1 | 410.00 | 8.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 420.00 | 2.28 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 430.00 | 7.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 440.00 | 5.07 | 0.00 | - | - | 2 |
| - | - | - | - | - | 450.00 | 1.15 | 0.00 | - | 1 | 31 |
| 237.50 | 0.00 | - | - | 1 | 490.00 | - | - | - | - | - |
| - | - | - | - | - | 510.00 | 21.60 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 520.00 | 23.99 | 0.00 | - | 2 | 2 |
| 170.05 | 0.00 | - | - | 1 | 540.00 | - | - | - | - | - |
| 195.10 | 0.00 | - | - | 1 | 550.00 | 3.48 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 560.00 | 3.60 | 0.00 | - | 1 | 8 |
| 176.70 | 0.00 | - | - | 1 | 570.00 | 30.60 | 0.00 | - | - | 5 |
| 218.35 | 0.00 | - | - | 3 | 580.00 | 57.50 | 0.00 | - | 2 | 19 |
| - | - | - | - | - | 590.00 | 10.80 | 0.00 | - | 2 | 7 |
| 167.22 | 0.00 | - | 1 | 2 | 600.00 | 15.13 | 0.00 | - | 1 | 30 |
| 191.78 | 0.00 | - | - | 5 | 610.00 | 6.50 | 0.00 | - | 1 | 17 |
| 209.67 | 0.00 | - | 5 | 10 | 620.00 | 20.30 | 0.00 | - | 9 | 44 |
| 200.97 | 0.00 | - | 5 | 16 | 630.00 | 32.40 | 0.00 | - | 1 | 22 |
| 103.47 | 0.00 | - | 3 | 10 | 640.00 | 35.80 | 0.00 | - | 3 | 18 |
| 139.41 | 0.00 | - | 3 | 14 | 650.00 | 39.30 | 0.00 | - | 1 | 21 |
| 56.40 | 0.00 | - | 1 | 235 | 660.00 | 17.90 | 0.00 | - | 1 | 36 |
| 67.10 | 0.00 | - | - | 8 | 670.00 | 47.70 | 0.00 | - | 3 | 21 |
| 76.90 | 0.00 | - | 1 | 0 | 680.00 | 18.50 | 0.00 | - | 2 | 16 |
| 119.65 | 0.00 | - | 1 | 9 | 690.00 | 83.90 | 0.00 | - | 1 | 5 |
| 82.00 | 0.00 | - | 1 | 29 | 700.00 | 35.97 | 0.00 | - | 1 | 12 |
| 79.26 | 0.00 | - | 10 | 26 | 710.00 | 63.60 | 0.00 | - | 1 | 11 |
| 65.90 | 0.00 | - | 1 | 35 | 720.00 | 51.50 | 0.00 | - | 1 | 13 |
| 82.50 | 0.00 | - | 1 | 40 | 730.00 | 51.50 | 0.00 | - | 1 | 7 |
| 82.20 | 0.00 | - | 1 | 62 | 740.00 | 57.35 | 0.00 | - | 12 | 24 |
| 67.80 | 0.00 | - | 1 | 43 | 760.00 | 40.77 | 0.00 | - | 1 | 18 |
| 57.10 | 0.00 | - | 9 | 16 | 780.00 | 62.60 | 0.00 | - | 3 | 8 |
| 80.00 | -2.48 | -3.01% | 2 | 14 | 800.00 | 65.00 | +1.50 | +2.36% | 7 | 16 |
| 55.10 | 0.00 | - | 18 | 19 | 820.00 | - | - | - | - | - |
| 59.20 | +0.90 | +1.54% | 3 | 18 | 840.00 | 147.20 | 0.00 | - | 1 | 1 |
| 54.50 | +3.80 | +7.50% | 5 | 9 | 860.00 | 90.00 | 0.00 | - | 140 | 140 |
| 47.40 | +3.40 | +7.73% | 5 | 20 | 880.00 | 110.50 | 0.00 | - | 1 | 40 |
| 40.00 | 0.00 | - | 1 | 1 | 900.00 | 188.30 | 0.00 | - | 2 | 0 |
| 17.10 | 0.00 | - | 1 | 0 | 920.00 | - | - | - | - | - |
| 12.88 | 0.00 | - | 7 | 7 | 940.00 | - | - | - | - | - |
| 37.00 | 0.00 | - | - | 2 | 960.00 | - | - | - | - | - |
| 12.10 | 0.00 | - | 1 | 1 | 1,040.00 | - | - | - | - | - |
| 4.90 | 0.00 | - | 1 | 1 | 1,060.00 | - | - | - | - | - |
| 5.90 | 0.00 | - | - | 1 | 1,080.00 | - | - | - | - | - |
| 5.30 | 0.00 | - | 1 | 4 | 1,100.00 | - | - | - | - | - |
| 4.70 | 0.00 | - | 1 | 1 | 1,120.00 | - | - | - | - | - |
| 6.09 | -0.58 | -8.70% | 4 | 1 | 1,160.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.