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 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 210.00 | 2.05 | 0.00 | - | 4 | 9 |
| - | - | - | - | - | 220.00 | 0.74 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 230.00 | 4.40 | 0.00 | - | - | 1 |
| - | - | - | - | - | 240.00 | 9.50 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 250.00 | 2.49 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 280.00 | 1.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 300.00 | 3.20 | 0.00 | - | 1 | 1 |
| 439.00 | 0.00 | - | - | 1 | 310.00 | 12.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 320.00 | 2.94 | 0.00 | - | 5 | 16 |
| - | - | - | - | - | 330.00 | 4.20 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 340.00 | 9.60 | 0.00 | - | 12 | 5 |
| 355.80 | 0.00 | - | 1 | 1 | 350.00 | 2.30 | 0.00 | - | 1 | 25 |
| - | - | - | - | - | 360.00 | 5.60 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 380.00 | 7.70 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 390.00 | 8.92 | 0.00 | - | 1 | 18 |
| 260.00 | 0.00 | - | 1 | 1 | 400.00 | 5.30 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 410.00 | 16.50 | 0.00 | - | 1 | 4 |
| 208.00 | 0.00 | - | 1 | 1 | 420.00 | 15.45 | 0.00 | - | 2 | 58 |
| - | - | - | - | - | 430.00 | 8.40 | 0.00 | - | 3 | 101 |
| - | - | - | - | - | 440.00 | 11.80 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 450.00 | 15.50 | 0.00 | - | 1 | 104 |
| 308.20 | 0.00 | - | 2 | 1 | 460.00 | 13.10 | 0.00 | - | 14 | 9 |
| 71.51 | 0.00 | - | 4 | 3 | 470.00 | 15.00 | 0.00 | - | - | 15 |
| 102.11 | 0.00 | - | 2 | 2 | 480.00 | 15.00 | 0.00 | - | - | 1 |
| 113.80 | 0.00 | - | - | 0 | 500.00 | 14.70 | 0.00 | - | 1 | 31 |
| 180.94 | 0.00 | - | 1 | 0 | 520.00 | 34.03 | 0.00 | - | 2 | 4 |
| 216.36 | 0.00 | - | 1 | 18 | 540.00 | 42.30 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 550.00 | 61.65 | 0.00 | - | 1 | 1 |
| 125.10 | 0.00 | - | 2 | 2 | 560.00 | 31.80 | -7.20 | -18.46% | 4 | 12 |
| 182.15 | 0.00 | - | 1 | 8 | 580.00 | 55.50 | 0.00 | - | 2 | 33 |
| - | - | - | - | - | 590.00 | 81.40 | 0.00 | - | 1 | 1 |
| 125.95 | 0.00 | - | 1 | 102 | 600.00 | 86.70 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 610.00 | 45.75 | 0.00 | - | 1 | 0 |
| 200.00 | 0.00 | - | 1 | 32 | 620.00 | 50.90 | -46.90 | -47.96% | 4 | 35 |
| 150.15 | 0.00 | - | 1 | 9 | 640.00 | 73.03 | 0.00 | - | 1 | 113 |
| - | - | - | - | - | 650.00 | 61.32 | 0.00 | - | 1 | 2 |
| 75.30 | 0.00 | - | 3 | 8 | 660.00 | 94.90 | 0.00 | - | 4 | 37 |
| 77.10 | 0.00 | - | 3 | 3 | 670.00 | 90.00 | 0.00 | - | 2 | 3 |
| 135.00 | 0.00 | - | 1 | 128 | 680.00 | 74.00 | -30.80 | -29.39% | 3 | 47 |
| 70.30 | 0.00 | - | 3 | 3 | 690.00 | - | - | - | - | - |
| 61.04 | 0.00 | - | 4 | 14 | 700.00 | 103.00 | 0.00 | - | 1 | 42 |
| 63.50 | 0.00 | - | 11 | 7 | 710.00 | 90.60 | 0.00 | - | - | 7 |
| 89.97 | 0.00 | - | 1 | 28 | 720.00 | 96.70 | 0.00 | - | 2 | 31 |
| 51.50 | 0.00 | - | 7 | 16 | 730.00 | 102.30 | 0.00 | - | - | 1 |
| 76.00 | 0.00 | - | 1 | 40 | 740.00 | 127.10 | 0.00 | - | 6 | 54 |
| 93.20 | 0.00 | - | 2 | 3 | 750.00 | 112.40 | 0.00 | - | - | 2 |
| 69.60 | 0.00 | - | 1 | 50 | 760.00 | 119.90 | 0.00 | - | 3 | 11 |
| - | - | - | - | - | 770.00 | 124.50 | 0.00 | - | - | 1 |
| 68.22 | 0.00 | - | 1 | 81 | 780.00 | 130.70 | 0.00 | - | 1 | 9 |
| 37.50 | 0.00 | - | - | 1 | 790.00 | - | - | - | - | - |
| 72.90 | 0.00 | - | 1 | 87 | 800.00 | 206.80 | 0.00 | - | 2 | 3 |
| 61.60 | 0.00 | - | 8 | 44 | 820.00 | 166.60 | 0.00 | - | 2 | 1 |
| 57.14 | 0.00 | - | 2 | 14 | 840.00 | - | - | - | - | - |
| 44.10 | 0.00 | - | 2 | 11 | 860.00 | - | - | - | - | - |
| 57.30 | 0.00 | - | 2 | 11 | 880.00 | - | - | - | - | - |
| 47.50 | 0.00 | - | 20 | 26 | 900.00 | - | - | - | - | - |
| 25.00 | 0.00 | - | - | 1 | 920.00 | - | - | - | - | - |
| 61.00 | 0.00 | - | 1 | 0 | 940.00 | 230.90 | 0.00 | - | - | 1 |
| 25.87 | 0.00 | - | 1 | 2 | 980.00 | - | - | - | - | - |
| 28.00 | 0.00 | - | 5 | 5 | 1,000.00 | - | - | - | - | - |
| 11.00 | 0.00 | - | 2 | 7 | 1,020.00 | - | - | - | - | - |
| 30.00 | 0.00 | - | 1 | 1 | 1,060.00 | 324.50 | 0.00 | - | - | 1 |
| 20.00 | 0.00 | - | 1 | 3 | 1,100.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.