Canada markets open in 2 hours 44 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
August 16, 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
391.680.00-20460.0023.600.00-314
92.090.00-160470.0016.540.00-13
150.000.00-148480.0022.590.00-151
258.400.00-321490.0013.500.00-124
125.000.00-130500.001.870.00-534
-----510.001.300.00-11
76.500.00-224520.002.780.00-12
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
147.870.00-17580.003.110.00-10
-----590.001.300.00-10
216.760.00-50600.002.100.00-10
207.400.00-50610.003.770.00-20
158.060.00-17620.002.900.00-10
99.730.00-13630.007.900.00-60
120.020.00-117640.006.700.00-10
67.280.00-121650.007.200.00-20
132.450.00-30660.006.600.00-20
59.300.00-317670.0010.000.00-265
59.000.00-120680.007.500.00-10
62.000.00-220690.0010.500.00-20
65.200.00-129700.0011.500.00-10
136.330.00-10710.0013.250.00-10
56.800.00-417720.0015.600.00-50
92.300.00-20730.0016.700.00-38
103.800.00-80740.0024.000.00-10
96.900.00-20750.0027.600.00-10
59.400.00-116760.0026.500.00-712
85.500.00-10780.0036.000.00-160
61.500.00-132800.0051.800.00-1260
52.300.00-20820.0057.400.00-10
49.510.00-10830.00-----
45.280.00-20840.0055.500.00--0
39.800.00-10850.0062.300.00--0
37.100.00-10860.0084.000.00-16084
50.470.00-30880.00-----
34.600.00-110900.00-----
10.500.00-10920.00-----
8.600.00-10940.00-----
15.530.00-20960.00-----
12.050.00-10980.00-----
10.220.00-101,000.00-----
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-----
4.000.00-101,120.00-----
2.650.00-121,140.00-----
2.800.00-101,160.00-----
2.300.00-101,180.00-----