Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
July 19, 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 | 6.60 | 0.00 | - | 1 | 6 |
| 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 | 1.43 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 550.00 | 10.90 | 0.00 | - | 1 | 52 |
| - | - | - | - | - | 560.00 | 13.60 | 0.00 | - | 2 | 2 |
| 179.00 | 0.00 | - | 1 | 1 | 570.00 | 8.36 | 0.00 | - | 1 | 19 |
| 105.70 | 0.00 | - | 1 | 1 | 580.00 | 1.50 | 0.00 | - | 1 | 28 |
| 97.70 | 0.00 | - | 3 | 3 | 590.00 | 3.55 | 0.00 | - | 1 | 22 |
| 93.40 | 0.00 | - | 1 | 1 | 600.00 | 3.80 | 0.00 | - | 2 | 61 |
| 132.43 | 0.00 | - | 1 | 8 | 610.00 | 2.60 | 0.00 | - | 4 | 38 |
| - | - | - | - | - | 620.00 | 2.69 | 0.00 | - | 10 | 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 | 1.55 | 0.00 | - | 3 | 41 |
| 54.74 | 0.00 | - | 2 | 30 | 660.00 | 3.70 | +0.19 | +5.41% | 6 | 26 |
| 98.00 | 0.00 | - | 1 | 19 | 670.00 | 2.38 | 0.00 | - | 1 | 26 |
| 79.45 | 0.00 | - | 1 | 23 | 680.00 | 3.43 | 0.00 | - | 1 | 12 |
| 43.90 | 0.00 | - | 16 | 31 | 690.00 | 3.72 | 0.00 | - | 1 | 34 |
| 85.00 | 0.00 | - | 3 | 7 | 700.00 | 5.30 | +0.67 | +14.47% | 2 | 125 |
| 48.84 | 0.00 | - | 3 | 24 | 710.00 | 6.35 | -2.60 | -29.05% | 1 | 29 |
| 58.34 | 0.00 | - | 1 | 6 | 720.00 | 6.80 | 0.00 | - | 3 | 6 |
| 38.70 | 0.00 | - | 1 | 22 | 730.00 | 8.64 | 0.00 | - | 14 | 30 |
| 38.75 | 0.00 | - | 5 | 16 | 740.00 | 9.90 | 0.00 | - | 1 | 18 |
| 79.50 | 0.00 | - | 5 | 160 | 750.00 | 12.19 | 0.00 | - | 51 | 57 |
| 72.50 | 0.00 | - | 1 | 6 | 760.00 | 14.80 | 0.00 | - | 1 | 11 |
| 36.00 | 0.00 | - | 1 | 8 | 770.00 | 19.71 | 0.00 | - | 1 | 13 |
| 34.90 | 0.00 | - | 6 | 14 | 780.00 | 35.90 | 0.00 | - | 2 | 5 |
| 47.75 | 0.00 | - | 2 | 7 | 790.00 | 70.90 | 0.00 | - | - | 1 |
| 37.82 | -5.48 | -12.66% | 2 | 28 | 800.00 | 35.50 | +1.10 | +3.20% | 10 | 9 |
| 36.70 | -3.30 | -8.25% | 2 | 11 | 810.00 | 37.50 | 0.00 | - | 23 | 20 |
| 33.80 | +4.10 | +13.80% | 6 | 13 | 820.00 | 44.90 | 0.00 | - | 1 | 1 |
| 24.61 | -1.69 | -6.43% | 1 | 2 | 830.00 | - | - | - | - | - |
| 22.00 | 0.00 | - | 15 | 18 | 840.00 | 118.70 | 0.00 | - | - | 2 |
| 19.50 | 0.00 | - | 1 | 2 | 850.00 | 64.00 | 0.00 | - | 1 | 2 |
| 4.36 | 0.00 | - | 1 | 10 | 860.00 | - | - | - | - | - |
| 16.60 | -2.80 | -14.43% | 1 | 11 | 870.00 | - | - | - | - | - |
| 11.19 | -4.76 | -29.84% | 2 | 31 | 880.00 | - | - | - | - | - |
| 7.10 | 0.00 | - | 1 | 1 | 890.00 | - | - | - | - | - |
| 5.95 | 0.00 | - | 10 | 13 | 900.00 | - | - | - | - | - |
| 7.80 | -0.21 | -2.62% | 1 | 1 | 910.00 | - | - | - | - | - |
| 36.60 | 0.00 | - | 1 | 1 | 920.00 | - | - | - | - | - |
| 3.20 | 0.00 | - | - | 1 | 940.00 | - | - | - | - | - |
| 6.97 | 0.00 | - | - | 3 | 950.00 | - | - | - | - | - |
| 8.15 | 0.00 | - | - | 3 | 960.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | - | 10 | 980.00 | - | - | - | - | - |
| 2.20 | 0.00 | - | 2 | 2 | 1,000.00 | - | - | - | - | - |
| 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 | - | - | - | - | - |
| 1.05 | 0.00 | - | 6 | 18 | 1,100.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 7 | 7 | 1,120.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.