Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:12PM EDT. Market open.
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 | 1.20 | 0.00 | - | 1 | 4 |
| 127.50 | 0.00 | - | 4 | 3 | 450.00 | 1.75 | 0.00 | - | 1 | 14 |
| 195.00 | 0.00 | - | 2 | 33 | 460.00 | 5.20 | 0.00 | - | 2 | 24 |
| 185.60 | 0.00 | - | 1 | 35 | 470.00 | 2.50 | 0.00 | - | 1 | 8 |
| 176.50 | 0.00 | - | 5 | 51 | 480.00 | 18.60 | 0.00 | - | - | 3 |
| - | - | - | - | - | 490.00 | 1.40 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 500.00 | 9.16 | 0.00 | - | 10 | 20 |
| 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 |
| 164.00 | 0.00 | - | 2 | 5 | 530.00 | 3.80 | 0.00 | - | 1 | 145 |
| 128.40 | 0.00 | - | 2 | 2 | 540.00 | 12.20 | 0.00 | - | 1 | 95 |
| 157.10 | 0.00 | - | 1 | 2 | 550.00 | 1.75 | 0.00 | - | 1 | 64 |
| 158.00 | +7.47 | +4.96% | 1 | 8 | 560.00 | 1.60 | 0.00 | - | 1 | 71 |
| 122.37 | 0.00 | - | 29 | 11 | 570.00 | 5.31 | 0.00 | - | 2 | 60 |
| 107.50 | 0.00 | - | 1 | 25 | 580.00 | 2.72 | 0.00 | - | 5 | 81 |
| 93.10 | 0.00 | - | 2 | 24 | 590.00 | 6.56 | 0.00 | - | 1 | 36 |
| 136.03 | 0.00 | - | 7 | 40 | 600.00 | 5.56 | 0.00 | - | 3 | 75 |
| 104.88 | 0.00 | - | 1 | 43 | 610.00 | 6.17 | 0.00 | - | 2 | 54 |
| 116.95 | 0.00 | - | 2 | 33 | 620.00 | 5.95 | -1.85 | -23.72% | 1 | 24 |
| 80.00 | 0.00 | - | 1 | 55 | 630.00 | 7.45 | 0.00 | - | 4 | 25 |
| 83.00 | 0.00 | - | 2 | 23 | 640.00 | 10.68 | 0.00 | - | 2 | 31 |
| 83.33 | 0.00 | - | 2 | 44 | 650.00 | 11.20 | -2.90 | -20.57% | 1 | 46 |
| 66.00 | 0.00 | - | 2 | 17 | 660.00 | 16.77 | 0.00 | - | 4 | 33 |
| 60.12 | 0.00 | - | 1 | 62 | 670.00 | 17.50 | 0.00 | - | 2 | 49 |
| 65.14 | 0.00 | - | 8 | 31 | 680.00 | 20.50 | 0.00 | - | 3 | 41 |
| 51.12 | 0.00 | - | 1 | 32 | 690.00 | 22.95 | -7.65 | -25.00% | 1 | 28 |
| 42.40 | 0.00 | - | 9 | 52 | 700.00 | 26.95 | -2.95 | -9.87% | 1 | 34 |
| 37.20 | -2.90 | -7.23% | 4 | 13 | 710.00 | 32.20 | -5.10 | -13.67% | 4 | 16 |
| 31.90 | -2.77 | -7.99% | 14 | 42 | 720.00 | 38.10 | -2.90 | -7.07% | 12 | 55 |
| 27.80 | +3.56 | +14.69% | 6 | 40 | 730.00 | - | - | - | - | - |
| 25.00 | +5.00 | +25.00% | 1 | 22 | 740.00 | 43.20 | 0.00 | - | 3 | 11 |
| 15.20 | 0.00 | - | 10 | 18 | 750.00 | - | - | - | - | - |
| 24.00 | 0.00 | - | 2 | 186 | 760.00 | 128.30 | 0.00 | - | 2 | 4 |
| 14.50 | 0.00 | - | 1 | 15 | 780.00 | 114.80 | 0.00 | - | - | 2 |
| 10.80 | 0.00 | - | 1 | 824 | 800.00 | - | - | - | - | - |
| 12.70 | 0.00 | - | 1 | 1 | 810.00 | - | - | - | - | - |
| 40.60 | 0.00 | - | 10 | 13 | 820.00 | 174.20 | 0.00 | - | 1 | 10 |
| 9.20 | 0.00 | - | 10 | 34 | 840.00 | 126.40 | 0.00 | - | 10 | 10 |
| 7.00 | 0.00 | - | - | 2 | 850.00 | - | - | - | - | - |
| 11.25 | 0.00 | - | 1 | 23 | 860.00 | - | - | - | - | - |
| 7.29 | 0.00 | - | 3 | 40 | 880.00 | - | - | - | - | - |
| 8.68 | 0.00 | - | 10 | 34 | 900.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | 7 | 7 | 920.00 | - | - | - | - | - |
| 3.40 | 0.00 | - | 1 | 1 | 940.00 | - | - | - | - | - |
| 5.40 | 0.00 | - | 1 | 1 | 960.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 3 | 4 | 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 | - | - | - | - | - |
| 0.40 | 0.00 | - | 5 | 8 | 1,100.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 45 | 45 | 1,120.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.