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 | 0.00 | - | 10 | 71 |
| 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 | 0.15 | -1.07 | -87.70% | 108 | 49 |
| 54.74 | 0.00 | - | 2 | 30 | 660.00 | 0.35 | -1.05 | -75.00% | 4 | 19 |
| 98.00 | 0.00 | - | 1 | 19 | 670.00 | 0.89 | -1.49 | -62.61% | 2 | 26 |
| 79.45 | 0.00 | - | 1 | 23 | 680.00 | 0.50 | -2.93 | -85.42% | 2 | 12 |
| 43.90 | 0.00 | - | 16 | 31 | 690.00 | 0.72 | -2.83 | -79.72% | 11 | 35 |
| 119.03 | +34.03 | +40.04% | 1 | 7 | 700.00 | 1.00 | -1.85 | -64.91% | 101 | 1,790 |
| 118.30 | 0.00 | - | 1 | 22 | 710.00 | 1.71 | -3.25 | -65.52% | 1 | 35 |
| 129.48 | 0.00 | - | 1 | 6 | 720.00 | 2.55 | -1.95 | -43.33% | 16 | 51 |
| 103.51 | 0.00 | - | 1 | 22 | 730.00 | 3.01 | -1.49 | -33.11% | 31 | 25 |
| 105.00 | 0.00 | - | 5 | 15 | 740.00 | 4.23 | -3.22 | -43.22% | 1 | 12 |
| 74.03 | -5.47 | -6.88% | 1 | 160 | 750.00 | 5.13 | -3.17 | -38.19% | 4 | 78 |
| 93.50 | 0.00 | - | 1 | 8 | 760.00 | 8.00 | -2.70 | -25.23% | 5 | 18 |
| 65.85 | 0.00 | - | 5 | 11 | 770.00 | 9.75 | -5.05 | -34.12% | 16 | 23 |
| 82.51 | 0.00 | - | 2 | 17 | 780.00 | 10.70 | -3.85 | -26.46% | 11 | 12 |
| 44.89 | 0.00 | - | 1 | 6 | 790.00 | 13.00 | -3.70 | -22.16% | 6 | 7 |
| 38.55 | 0.00 | - | 1 | 29 | 800.00 | 18.50 | -2.00 | -9.76% | 4 | 48 |
| 33.06 | 0.00 | - | 1 | 11 | 810.00 | 27.98 | 0.00 | - | 7 | 35 |
| 33.40 | +5.55 | +19.93% | 7 | 19 | 820.00 | 25.55 | -11.60 | -31.22% | 3 | 21 |
| 28.10 | +4.65 | +19.83% | 3 | 14 | 830.00 | 29.70 | -12.55 | -29.70% | 5 | 7 |
| 19.46 | 0.00 | - | 4 | 28 | 840.00 | 49.15 | 0.00 | - | 1 | 4 |
| 12.00 | 0.00 | - | 21 | 23 | 850.00 | 40.00 | -7.75 | -16.23% | 1 | 5 |
| 34.00 | 0.00 | - | 1 | 11 | 860.00 | 42.70 | 0.00 | - | - | 5 |
| 12.00 | 0.00 | - | 1 | 16 | 870.00 | - | - | - | - | - |
| 10.30 | +1.30 | +14.44% | 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 | - | 2 | 22 | 900.00 | 87.00 | 0.00 | - | - | 1 |
| 14.50 | 0.00 | - | 1 | 1 | 910.00 | - | - | - | - | - |
| 3.65 | 0.00 | - | 1 | 32 | 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 | - | - | - | - | - |
| 0.36 | -0.43 | -54.43% | 3 | 19 | 1,100.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 6 | 13 | 1,120.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.