Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 210.00 | 3.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 220.00 | 0.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 260.00 | 0.05 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 270.00 | 0.45 | 0.00 | - | 4 | 17 |
| 274.60 | 0.00 | - | - | 1 | 280.00 | 0.75 | 0.00 | - | 1 | 25 |
| - | - | - | - | - | 290.00 | 6.60 | 0.00 | - | - | 10 |
| - | - | - | - | - | 300.00 | 7.56 | 0.00 | - | 1 | 25 |
| - | - | - | - | - | 310.00 | 10.00 | 0.00 | - | 5 | 15 |
| - | - | - | - | - | 320.00 | 4.61 | 0.00 | - | 10 | 33 |
| - | - | - | - | - | 330.00 | 0.40 | 0.00 | - | 3 | 40 |
| 214.00 | 0.00 | - | - | 1 | 340.00 | 0.15 | 0.00 | - | 1 | 29 |
| - | - | - | - | - | 350.00 | 0.01 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 360.00 | 17.20 | 0.00 | - | 4 | 12 |
| - | - | - | - | - | 370.00 | 0.20 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 380.00 | 0.20 | 0.00 | - | 3 | 25 |
| - | - | - | - | - | 390.00 | 4.10 | 0.00 | - | 1 | 50 |
| 306.00 | 0.00 | - | 1 | 51 | 400.00 | 0.05 | 0.00 | - | 6 | 21 |
| 232.00 | 0.00 | - | 1 | 30 | 410.00 | 0.67 | 0.00 | - | 1 | 39 |
| 109.80 | 0.00 | - | 10 | 75 | 420.00 | 3.20 | 0.00 | - | 3 | 55 |
| 55.24 | 0.00 | - | 10 | 60 | 430.00 | 0.64 | 0.00 | - | 7 | 17 |
| 49.58 | 0.00 | - | 15 | 24 | 440.00 | 4.20 | 0.00 | - | 3 | 32 |
| 250.00 | 0.00 | - | 1 | 41 | 450.00 | 5.40 | 0.00 | - | 2 | 124 |
| 316.40 | 0.00 | - | 1 | 25 | 460.00 | 1.30 | 0.00 | - | 6 | 87 |
| 61.63 | 0.00 | - | 10 | 37 | 470.00 | 2.22 | 0.00 | - | 8 | 29 |
| 171.70 | 0.00 | - | 2 | 71 | 480.00 | 0.50 | 0.00 | - | 1 | 74 |
| 161.30 | 0.00 | - | 1 | 114 | 490.00 | 0.95 | 0.00 | - | 1 | 69 |
| 84.10 | 0.00 | - | 1 | 61 | 500.00 | 0.10 | -0.48 | -82.76% | 1 | 102 |
| 239.82 | 0.00 | - | 2 | 46 | 510.00 | 0.79 | 0.00 | - | 1 | 97 |
| 76.88 | 0.00 | - | 1 | 46 | 520.00 | 0.62 | 0.00 | - | 40 | 74 |
| 78.68 | 0.00 | - | 15 | 19 | 530.00 | 0.20 | -7.90 | -97.53% | 2 | 182 |
| 176.20 | 0.00 | - | 1 | 5 | 540.00 | 0.05 | -1.20 | -96.00% | 1 | 100 |
| 105.00 | 0.00 | - | 1 | 8 | 550.00 | 0.25 | -0.50 | -66.67% | 1 | 69 |
| 130.00 | 0.00 | - | 1 | 14 | 560.00 | 0.65 | 0.00 | - | 6 | 78 |
| 208.30 | 0.00 | - | 1 | 14 | 570.00 | 0.90 | 0.00 | - | 11 | 119 |
| 101.35 | 0.00 | - | 1 | 26 | 580.00 | 0.29 | 0.00 | - | 12 | 131 |
| 103.00 | 0.00 | - | 1 | 23 | 590.00 | 0.72 | -0.18 | -20.00% | 1 | 33 |
| 108.00 | -2.32 | -2.10% | 1 | 41 | 600.00 | 1.45 | +0.99 | +215.22% | 1 | 220 |
| 100.67 | 0.00 | - | 7 | 50 | 610.00 | 0.70 | 0.00 | - | 24 | 30 |
| 99.00 | 0.00 | - | 11 | 41 | 620.00 | 2.08 | -0.72 | -25.71% | 10 | 56 |
| 80.70 | +18.99 | +30.77% | 1 | 20 | 630.00 | 1.85 | +0.35 | +23.33% | 2 | 53 |
| 65.80 | +3.16 | +5.04% | 1 | 42 | 640.00 | 3.37 | +1.37 | +68.50% | 19 | 55 |
| 72.44 | -1.20 | -1.63% | 3 | 143 | 650.00 | 4.56 | +1.36 | +42.50% | 17 | 185 |
| 65.00 | +1.00 | +1.56% | 1 | 62 | 660.00 | 5.37 | +1.18 | +28.16% | 13 | 188 |
| 43.71 | -5.79 | -11.70% | 4 | 142 | 670.00 | 6.85 | +0.25 | +3.79% | 35 | 158 |
| 34.24 | -12.62 | -26.93% | 5 | 125 | 680.00 | 8.41 | 0.00 | - | 30 | 43 |
| 29.80 | -3.20 | -9.70% | 13 | 326 | 690.00 | 10.70 | +0.08 | +0.75% | 1 | 17 |
| 23.90 | -9.10 | -27.58% | 12 | 513 | 700.00 | 18.00 | +4.20 | +30.43% | 37 | 126 |
| 19.90 | -3.85 | -16.21% | 3 | 175 | 710.00 | 20.90 | -1.50 | -6.70% | 3 | 13 |
| 14.80 | -7.20 | -32.73% | 10 | 59 | 720.00 | 25.00 | -5.90 | -19.09% | 2 | 88 |
| 13.90 | -2.28 | -14.09% | 2 | 182 | 730.00 | 29.60 | -53.33 | -64.31% | 1 | 84 |
| 8.55 | -0.45 | -5.00% | 21 | 135 | 740.00 | 102.50 | 0.00 | - | 2 | 5 |
| 6.50 | -5.35 | -45.15% | 6 | 31 | 750.00 | 47.50 | -2.50 | -5.00% | 1 | 111 |
| 5.30 | -2.80 | -34.57% | 5 | 79 | 760.00 | 106.95 | 0.00 | - | 1 | 14 |
| 5.20 | -1.60 | -23.53% | 11 | 73 | 770.00 | 92.10 | 0.00 | - | 1 | 8 |
| 2.31 | -2.69 | -53.80% | 20 | 36 | 780.00 | 110.90 | 0.00 | - | 1 | 8 |
| 3.04 | 0.00 | - | 2 | 194 | 790.00 | 76.00 | 0.00 | - | 1 | 2 |
| 2.05 | -0.64 | -23.79% | 31 | 36 | 800.00 | 93.30 | 0.00 | - | 8 | 12 |
| 2.00 | 0.00 | - | 11 | 18 | 810.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 1 | 15 | 820.00 | - | - | - | - | - |
| 0.80 | -1.55 | -65.96% | 1 | 1 | 830.00 | - | - | - | - | - |
| 0.94 | 0.00 | - | 7 | 59 | 840.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1 | 3 | 850.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 3 | 29 | 860.00 | - | - | - | - | - |
| 2.35 | 0.00 | - | 1 | 1 | 870.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 1 | 24 | 880.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 21 | 132 | 900.00 | - | - | - | - | - |
| - | - | - | - | - | 910.00 | 226.00 | +226.00 | - | - | 0 |
| 0.15 | 0.00 | - | 8 | 26 | 920.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 1 | 1 | 930.00 | 246.00 | +246.00 | - | - | 0 |
| 6.49 | 0.00 | - | 1 | 15 | 940.00 | 291.20 | 0.00 | - | 1 | 0 |
| 0.19 | 0.00 | - | 1 | 2 | 950.00 | - | - | - | - | - |
| 16.50 | 0.00 | - | - | 2 | 960.00 | - | - | - | - | - |
| 6.50 | 0.00 | - | 1 | 1 | 980.00 | - | - | - | - | - |
| 10.30 | 0.00 | - | 2 | 2 | 1,000.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 1 | 1,020.00 | - | - | - | - | - |
| 2.90 | 0.00 | - | 1 | 4 | 1,040.00 | 364.00 | +364.00 | - | - | 10 |
| 2.50 | 0.00 | - | 2 | 4 | 1,060.00 | 384.00 | +384.00 | - | - | 0 |
| 2.35 | 0.00 | - | 4 | 9 | 1,080.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 147 | 1,100.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 289 | 289 | 1,120.00 | 418.60 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.