Canada markets open in 2 hours 34 minutes

Monolithic Power Systems, Inc. (MPWR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
810.70-5.75 (-0.70%)
At close: 04:00PM EDT
811.12 +1.67 (+0.21%)
Pre-Market: 06:38AM EDT
In The Money
Show:ListStraddle
Calls
July 19, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
368.000.00-14310.00-----
311.100.00-11340.00-----
300.900.00-22350.00-----
281.700.00-22370.00-----
253.100.00-11400.00-----
-----420.000.100.00-10
-----450.003.500.00--1
188.300.00-22470.00-----
-----480.006.590.00-33
-----490.001.400.00-11
-----500.000.110.00-70
155.500.00-910510.00-----
107.240.00--4520.00-----
-----530.002.430.00-19
135.800.00-11540.000.700.00-10
-----550.0010.900.00-152
-----560.0013.600.00-22
179.000.00-11570.000.250.00-420
105.700.00-11580.001.500.00-128
97.700.00-33590.000.350.00-20
93.400.00-11600.000.700.00-1071
132.430.00-18610.001.350.00-1048
-----620.002.410.00-113
65.000.00-13630.004.000.00-18
45.900.00-13640.001.500.00-10
52.400.00-211650.001.220.00-110
54.740.00-230660.001.400.00-10
98.000.00-119670.002.380.00-126
79.450.00-123680.003.430.00-112
43.900.00-1631690.003.550.00-10
85.000.00-37700.002.850.00-5001,790
118.300.00-10710.004.960.00-135
129.480.00-10720.004.500.00-240
103.510.00-122730.004.500.00-10
105.000.00-515740.007.450.00-20
79.500.00-5160750.008.300.00-578
93.500.00-18760.0010.700.00-318
65.850.00-50770.0014.800.00-223
82.510.00-20780.0014.550.00-60
44.890.00-16790.0016.700.00-37
38.550.00-10800.0020.500.00-248
33.060.00-10810.0027.980.00-70
27.850.00-10820.0037.150.00-10
23.450.00-10830.0042.250.00-10
19.460.00-40840.0049.150.00-10
12.000.00-2123850.0047.750.00-10
34.000.00-111860.0042.700.00--5
12.000.00-10870.00-----
9.000.00-10880.0070.310.00--0
13.300.00-30890.0078.900.00--0
7.500.00-100900.0087.000.00--1
14.500.00-10910.00-----
3.650.00-132920.00-----
3.000.00-10940.00-----
6.970.00--0950.00-----
5.500.00-10960.00-----
3.000.00--10980.00-----
1.480.00-201,000.00-----
2.050.00--11,030.00-----
3.500.00-221,040.00364.000.00--0
1.550.00--11,050.00-----
-----1,060.00384.000.00--0
2.500.00-121,080.00-----
0.420.00-111,090.00-----
0.790.00-6191,100.00-----
0.380.00-601,120.00-----