Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
August 16, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 210.00 | 0.35 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 220.00 | 0.60 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 250.00 | 0.11 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 260.00 | 6.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 280.00 | 11.60 | 0.00 | - | 3 | 3 |
| 382.00 | 0.00 | - | 1 | 1 | 300.00 | 0.83 | 0.00 | - | 1 | 88 |
| - | - | - | - | - | 310.00 | 0.87 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 320.00 | 13.20 | 0.00 | - | 2 | 4 |
| 178.13 | 0.00 | - | 1 | 1 | 330.00 | 0.85 | 0.00 | - | 10 | 30 |
| - | - | - | - | - | 340.00 | 8.40 | 0.00 | - | 10 | 36 |
| 367.79 | 0.00 | - | 1 | 2 | 350.00 | 20.10 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 360.00 | 1.28 | 0.00 | - | 5 | 34 |
| - | - | - | - | - | 370.00 | 1.33 | 0.00 | - | 19 | 4 |
| 170.00 | 0.00 | - | - | 1 | 380.00 | 1.48 | 0.00 | - | 22 | 18 |
| 230.60 | 0.00 | - | 1 | 1 | 390.00 | 2.40 | 0.00 | - | 16 | 35 |
| 197.05 | 0.00 | - | 1 | 0 | 400.00 | 2.60 | 0.00 | - | 1 | 28 |
| 90.54 | 0.00 | - | 11 | 11 | 410.00 | 14.20 | 0.00 | - | 2 | 26 |
| - | - | - | - | - | 420.00 | 2.80 | 0.00 | - | 1 | 8 |
| 76.03 | 0.00 | - | - | 0 | 430.00 | 4.16 | 0.00 | - | 1 | 43 |
| 110.83 | 0.00 | - | 14 | 15 | 440.00 | 6.20 | 0.00 | - | 1 | 32 |
| 253.50 | 0.00 | - | 5 | 6 | 450.00 | 1.94 | 0.00 | - | 1 | 21 |
| 103.53 | 0.00 | - | 1 | 34 | 460.00 | 23.60 | 0.00 | - | 3 | 14 |
| 92.09 | 0.00 | - | 1 | 60 | 470.00 | 16.54 | 0.00 | - | 1 | 3 |
| 150.00 | 0.00 | - | 1 | 48 | 480.00 | 22.59 | 0.00 | - | 1 | 51 |
| 258.40 | 0.00 | - | 3 | 21 | 490.00 | 13.50 | 0.00 | - | 1 | 24 |
| 125.00 | 0.00 | - | 1 | 30 | 500.00 | 1.87 | 0.00 | - | 5 | 34 |
| - | - | - | - | - | 510.00 | 1.30 | 0.00 | - | 1 | 1 |
| 76.50 | 0.00 | - | 2 | 24 | 520.00 | 2.78 | 0.00 | - | 1 | 2 |
| 237.30 | 0.00 | - | 1 | 5 | 540.00 | 19.42 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 550.00 | 8.47 | 0.00 | - | 1 | 15 |
| 163.87 | 0.00 | - | 1 | 13 | 560.00 | 22.00 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 570.00 | 25.30 | 0.00 | - | - | 0 |
| 147.87 | 0.00 | - | 1 | 7 | 580.00 | 4.50 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 590.00 | 3.49 | 0.00 | - | 1 | 17 |
| 117.95 | 0.00 | - | 5 | 24 | 600.00 | 4.08 | 0.00 | - | 1 | 32 |
| 111.40 | 0.00 | - | - | 5 | 610.00 | 6.60 | 0.00 | - | 3 | 22 |
| 158.06 | 0.00 | - | 1 | 7 | 620.00 | 9.70 | 0.00 | - | 1 | 55 |
| 99.73 | 0.00 | - | 1 | 3 | 630.00 | 7.90 | +0.90 | +12.86% | 6 | 31 |
| 120.02 | 0.00 | - | 1 | 17 | 640.00 | 7.30 | -6.20 | -45.93% | 2 | 32 |
| 67.28 | 0.00 | - | 1 | 21 | 650.00 | 7.55 | 0.00 | - | 2 | 33 |
| 132.45 | 0.00 | - | 3 | 48 | 660.00 | 7.90 | 0.00 | - | 1 | 29 |
| 59.30 | 0.00 | - | 3 | 17 | 670.00 | 10.67 | 0.00 | - | 2 | 63 |
| 59.00 | 0.00 | - | 1 | 20 | 680.00 | 11.70 | +0.70 | +6.36% | 3 | 14 |
| 62.00 | 0.00 | - | 2 | 20 | 690.00 | 11.95 | 0.00 | - | 1 | 13 |
| 65.20 | 0.00 | - | 1 | 29 | 700.00 | 33.57 | 0.00 | - | 1 | 33 |
| 60.40 | 0.00 | - | 1 | 20 | 710.00 | 20.49 | 0.00 | - | 1 | 15 |
| 56.80 | 0.00 | - | 4 | 17 | 720.00 | 19.55 | 0.00 | - | 5 | 10 |
| 92.30 | 0.00 | - | 2 | 9 | 730.00 | 23.05 | -26.85 | -53.81% | 1 | 6 |
| 47.00 | 0.00 | - | 8 | 24 | 740.00 | 37.45 | 0.00 | - | 1 | 4 |
| 61.00 | 0.00 | - | 8 | 40 | 750.00 | 28.90 | 0.00 | - | 100 | 103 |
| 59.40 | 0.00 | - | 1 | 16 | 760.00 | 37.60 | -19.20 | -33.80% | 2 | 3 |
| 65.20 | 0.00 | - | 1 | 7 | 780.00 | 46.70 | -23.20 | -33.19% | 16 | 1 |
| 69.75 | 0.00 | - | 4 | 30 | 800.00 | 51.80 | 0.00 | - | 126 | 127 |
| 54.50 | 0.00 | - | 1 | 13 | 820.00 | - | - | - | - | - |
| 51.00 | 0.00 | - | 1 | 3 | 840.00 | - | - | - | - | - |
| 12.26 | 0.00 | - | 2 | 21 | 860.00 | 124.50 | 0.00 | - | - | 20 |
| 16.75 | 0.00 | - | 1 | 2 | 880.00 | - | - | - | - | - |
| 18.03 | 0.00 | - | 1 | 3 | 900.00 | - | - | - | - | - |
| 10.50 | 0.00 | - | 1 | 8 | 920.00 | - | - | - | - | - |
| 8.60 | 0.00 | - | 1 | 2 | 940.00 | - | - | - | - | - |
| 8.75 | 0.00 | - | 3 | 4 | 960.00 | - | - | - | - | - |
| 6.68 | 0.00 | - | 4 | 41 | 980.00 | - | - | - | - | - |
| 6.00 | 0.00 | - | 1 | 3 | 1,000.00 | - | - | - | - | - |
| 4.90 | 0.00 | - | 1 | 2 | 1,020.00 | - | - | - | - | - |
| 3.20 | 0.00 | - | 1 | 4 | 1,040.00 | - | - | - | - | - |
| 2.60 | 0.00 | - | 1 | 3 | 1,060.00 | - | - | - | - | - |
| 3.90 | 0.00 | - | 1 | 3 | 1,080.00 | - | - | - | - | - |
| 4.00 | +1.05 | +35.59% | 1 | 6 | 1,100.00 | - | - | - | - | - |
| 3.10 | +0.65 | +26.53% | 2 | 3 | 1,120.00 | - | - | - | - | - |
| 1.95 | 0.00 | - | - | 1 | 1,140.00 | - | - | - | - | - |
| 1.75 | 0.00 | - | - | 1 | 1,160.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.