Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:52PM EDT. Market open.
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 | 0.70 | 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 | 6.60 | 0.00 | - | 1 | 6 |
| 155.50 | 0.00 | - | 9 | 10 | 510.00 | - | - | - | - | - |
| 107.24 | 0.00 | - | - | 4 | 520.00 | - | - | - | - | - |
| - | - | - | - | - | 530.00 | 2.43 | 0.00 | - | 8 | 9 |
| 135.80 | 0.00 | - | 1 | 1 | 540.00 | - | - | - | - | - |
| - | - | - | - | - | 550.00 | 10.90 | 0.00 | - | 1 | 52 |
| - | - | - | - | - | 560.00 | 13.60 | 0.00 | - | 2 | 2 |
| 179.00 | 0.00 | - | 1 | 1 | 570.00 | 8.36 | 0.00 | - | 1 | 19 |
| 105.70 | 0.00 | - | 1 | 1 | 580.00 | 6.50 | 0.00 | - | 1 | 27 |
| 97.70 | 0.00 | - | 3 | 3 | 590.00 | 7.71 | 0.00 | - | 2 | 24 |
| 93.40 | 0.00 | - | 1 | 1 | 600.00 | 8.73 | 0.00 | - | 1 | 57 |
| 132.43 | 0.00 | - | 1 | 8 | 610.00 | 12.00 | 0.00 | - | 2 | 45 |
| - | - | - | - | - | 620.00 | 10.99 | 0.00 | - | 1 | 7 |
| 65.00 | 0.00 | - | 1 | 3 | 630.00 | 14.85 | 0.00 | - | 4 | 6 |
| 45.90 | 0.00 | - | 1 | 3 | 640.00 | 19.45 | 0.00 | - | 4 | 16 |
| 52.40 | 0.00 | - | 2 | 11 | 650.00 | 18.82 | 0.00 | - | 2 | 27 |
| 54.74 | 0.00 | - | 2 | 30 | 660.00 | 21.78 | 0.00 | - | 1 | 19 |
| 86.05 | 0.00 | - | 6 | 20 | 670.00 | 54.30 | 0.00 | - | 3 | 10 |
| 79.45 | 0.00 | - | 10 | 23 | 680.00 | 32.80 | 0.00 | - | 2 | 3 |
| 43.90 | 0.00 | - | 16 | 31 | 690.00 | 37.00 | 0.00 | - | 1 | 13 |
| 49.40 | -7.40 | -13.03% | 1 | 11 | 700.00 | 39.30 | 0.00 | - | 1 | 9 |
| 48.84 | 0.00 | - | 1 | 24 | 710.00 | 42.40 | 0.00 | - | 21 | 24 |
| 43.96 | 0.00 | - | 1 | 8 | 720.00 | 48.90 | +1.30 | +2.73% | 1 | 2 |
| 44.40 | 0.00 | - | 12 | 18 | 730.00 | 56.00 | 0.00 | - | 2 | 6 |
| 38.75 | 0.00 | - | 8 | 16 | 740.00 | 62.70 | 0.00 | - | 1 | 4 |
| 19.25 | 0.00 | - | 1 | 2 | 760.00 | 84.10 | 0.00 | - | 1 | 1 |
| 18.50 | 0.00 | - | 1 | 1 | 780.00 | 96.60 | 0.00 | - | 1 | 3 |
| 15.10 | 0.00 | - | 2 | 8 | 800.00 | 114.00 | 0.00 | - | 1 | 1 |
| 23.14 | 0.00 | - | 1 | 4 | 820.00 | - | - | - | - | - |
| 44.50 | 0.00 | - | 2 | 2 | 840.00 | 118.70 | 0.00 | - | - | 2 |
| 5.69 | 0.00 | - | 10 | 11 | 860.00 | - | - | - | - | - |
| 9.87 | 0.00 | - | 2 | 19 | 880.00 | - | - | - | - | - |
| 8.25 | 0.00 | - | 1 | 3 | 900.00 | - | - | - | - | - |
| 36.60 | 0.00 | - | 1 | 1 | 920.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | - | 1 | 1,000.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 2 | 2 | 1,040.00 | 364.00 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,060.00 | 384.00 | 0.00 | - | - | 0 |
| 2.50 | 0.00 | - | 1 | 2 | 1,080.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 2 | 11 | 1,100.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 7 | 7 | 1,120.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.