UK markets open in 37 minutes

Monolithic Power Systems, Inc. (MPWR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
827.39+20.82 (+2.58%)
At close: 04:00PM EDT
826.54 -0.85 (-0.10%)
After hours: 05:54PM EDT
In the money
Show:ListStraddle
Calls
16 August 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----210.000.350.00-15
-----220.000.600.00-11
-----250.000.110.00-45
-----260.006.000.00-10
-----280.0011.600.00-33
382.000.00-11300.000.830.00-188
-----310.000.870.00-18
-----320.0013.200.00-24
178.130.00-11330.000.850.00-1030
-----340.008.400.00-1036
367.790.00-12350.0020.100.00-19
-----360.001.280.00-534
-----370.001.330.00-194
170.000.00--1380.001.480.00-2218
230.600.00-11390.002.400.00-1635
197.050.00-10400.002.600.00-128
90.540.00-1111410.0014.200.00-226
-----420.002.800.00-18
76.030.00--0430.004.160.00-143
110.830.00-1415440.006.200.00-132
253.500.00-56450.001.940.00-121
103.530.00-134460.0023.600.00-314
92.090.00-160470.0016.540.00-13
150.000.00-148480.0022.590.00-151
258.400.00-30490.0013.500.00-124
125.000.00-130500.001.870.00-50
-----510.001.300.00-10
76.500.00-224520.002.780.00-10
237.300.00-15540.0019.420.00-16
-----550.008.470.00-115
163.870.00-113560.0022.000.00-25
-----570.0025.300.00--0
147.870.00-17580.004.500.00-10
-----590.003.490.00-10
216.760.00-50600.004.080.00-10
207.400.00-50610.006.600.00-30
158.060.00-10620.009.700.00-10
99.730.00-13630.007.900.00-60
120.020.00-10640.005.750.00-10
67.280.00-121650.007.550.00-20
132.450.00-30660.007.900.00-10
59.300.00-317670.008.520.00-10
59.000.00-120680.009.930.00-10
62.000.00-220690.0011.950.00-10
65.200.00-129700.0033.570.00-10
60.400.00-10710.0020.490.00-10
56.800.00-417720.0019.550.00-50
92.300.00-20730.0023.050.00-10
47.000.00-824740.0037.450.00-10
61.000.00-80750.0028.900.00-1000
59.400.00-10760.0037.600.00-20
65.200.00-10780.0046.700.00-160
77.840.00-60800.0051.800.00-1260
66.000.00-10820.0067.700.00--0
51.000.00-10840.00-----
12.260.00-221860.00124.500.00--0
16.750.00-10880.00-----
18.030.00-10900.00-----
10.500.00-10920.00-----
8.600.00-10940.00-----
8.750.00-30960.00-----
6.680.00-40980.00-----
6.000.00-101,000.00-----
4.900.00-101,020.00-----
3.200.00-101,040.00-----
2.600.00-101,060.00-----
3.900.00-101,080.00-----
4.000.00-101,100.00-----
3.200.00-101,120.00-----
2.650.00-101,140.00-----
2.200.00-101,160.00-----