Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
December 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 210.00 | 2.05 | 0.00 | - | 4 | 9 |
| - | - | - | - | - | 220.00 | 0.74 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 230.00 | 4.40 | 0.00 | - | - | 1 |
| - | - | - | - | - | 240.00 | 9.50 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 250.00 | 2.49 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 280.00 | 1.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 300.00 | 3.20 | 0.00 | - | 1 | 1 |
| 439.00 | 0.00 | - | - | 1 | 310.00 | 12.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 320.00 | 0.75 | 0.00 | - | 5 | 14 |
| - | - | - | - | - | 330.00 | 4.20 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 340.00 | 1.25 | 0.00 | - | 1 | 4 |
| 468.98 | 0.00 | - | 1 | 0 | 350.00 | 1.43 | 0.00 | - | 1 | 25 |
| - | - | - | - | - | 360.00 | 5.60 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 380.00 | 7.70 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 390.00 | 8.92 | 0.00 | - | 1 | 18 |
| 260.00 | 0.00 | - | 1 | 1 | 400.00 | 2.58 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 410.00 | 2.00 | 0.00 | - | 1 | 4 |
| 208.00 | 0.00 | - | 1 | 1 | 420.00 | 15.45 | 0.00 | - | 2 | 58 |
| - | - | - | - | - | 430.00 | 2.99 | 0.00 | - | 44 | 145 |
| - | - | - | - | - | 440.00 | 4.40 | 0.00 | - | 6 | 10 |
| - | - | - | - | - | 450.00 | 15.50 | 0.00 | - | 1 | 104 |
| 308.20 | 0.00 | - | 2 | 1 | 460.00 | 13.10 | 0.00 | - | 14 | 9 |
| 71.51 | 0.00 | - | 4 | 3 | 470.00 | 15.00 | 0.00 | - | - | 15 |
| 102.11 | 0.00 | - | 2 | 2 | 480.00 | 3.70 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 490.00 | 8.75 | 0.00 | - | - | 1 |
| 113.80 | 0.00 | - | - | 0 | 500.00 | 10.62 | 0.00 | - | 1 | 30 |
| 180.94 | 0.00 | - | 1 | 0 | 520.00 | 34.03 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 530.00 | 13.00 | 0.00 | - | 2 | 6 |
| 216.36 | 0.00 | - | 1 | 18 | 540.00 | 10.95 | 0.00 | - | 3 | 17 |
| - | - | - | - | - | 550.00 | 11.67 | 0.00 | - | 1 | 0 |
| 125.10 | 0.00 | - | 2 | 2 | 560.00 | 11.56 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 570.00 | 14.70 | 0.00 | - | - | 0 |
| 214.45 | 0.00 | - | 6 | 14 | 580.00 | 55.50 | 0.00 | - | 2 | 33 |
| 202.26 | 0.00 | - | 12 | 0 | 590.00 | 81.40 | 0.00 | - | 1 | 1 |
| 201.43 | 0.00 | - | 1 | 102 | 600.00 | 21.04 | 0.00 | - | 76 | 0 |
| - | - | - | - | - | 610.00 | 19.29 | 0.00 | - | 8 | 0 |
| 200.00 | 0.00 | - | 1 | 32 | 620.00 | 50.90 | 0.00 | - | 4 | 35 |
| 169.84 | 0.00 | - | - | 1 | 630.00 | 54.70 | 0.00 | - | - | 1 |
| 150.15 | 0.00 | - | 1 | 9 | 640.00 | 25.90 | 0.00 | - | 1 | 112 |
| - | - | - | - | - | 650.00 | 25.34 | 0.00 | - | 1 | 45 |
| 163.45 | 0.00 | - | 1 | 9 | 660.00 | 94.90 | 0.00 | - | 4 | 37 |
| 142.90 | 0.00 | - | 2 | 4 | 670.00 | 90.00 | 0.00 | - | 2 | 3 |
| 220.00 | 0.00 | - | 5 | 0 | 680.00 | 37.70 | 0.00 | - | 4 | 0 |
| 146.08 | 0.00 | - | 10 | 13 | 690.00 | 38.03 | 0.00 | - | 25 | 48 |
| 121.04 | 0.00 | - | 1 | 0 | 700.00 | 42.00 | 0.00 | - | 1 | 0 |
| 63.50 | 0.00 | - | 11 | 7 | 710.00 | 47.00 | 0.00 | - | 3 | 10 |
| 134.40 | 0.00 | - | 1 | 0 | 720.00 | 74.00 | 0.00 | - | 1 | 52 |
| 51.50 | 0.00 | - | 7 | 0 | 730.00 | 53.00 | 0.00 | - | 50 | 0 |
| 141.00 | 0.00 | - | 4 | 36 | 740.00 | 54.28 | 0.00 | - | 25 | 74 |
| 152.60 | 0.00 | - | 2 | 3 | 750.00 | 58.20 | 0.00 | - | 60 | 0 |
| 147.18 | 0.00 | - | 4 | 0 | 760.00 | 68.00 | 0.00 | - | 2 | 0 |
| 130.75 | 0.00 | - | 2 | 0 | 770.00 | 61.20 | 0.00 | - | 1 | 0 |
| 141.90 | 0.00 | - | 2 | 57 | 780.00 | 130.70 | 0.00 | - | 18 | 9 |
| 73.90 | 0.00 | - | 1 | 2 | 790.00 | 80.30 | 0.00 | - | - | 1 |
| 113.54 | 0.00 | - | 1 | 70 | 800.00 | 206.80 | 0.00 | - | 2 | 3 |
| 109.00 | 0.00 | - | 1 | 0 | 820.00 | 90.55 | 0.00 | - | 92 | 93 |
| 93.54 | 0.00 | - | 1 | 0 | 840.00 | 105.20 | 0.00 | - | 4 | 0 |
| 85.49 | 0.00 | - | 1 | 0 | 860.00 | 116.70 | 0.00 | - | 4 | 24 |
| 78.30 | 0.00 | - | 4 | 0 | 880.00 | - | - | - | - | - |
| 70.90 | 0.00 | - | 4 | 0 | 900.00 | - | - | - | - | - |
| 64.70 | 0.00 | - | 4 | 21 | 920.00 | - | - | - | - | - |
| 62.10 | 0.00 | - | 7 | 0 | 940.00 | 230.90 | 0.00 | - | - | 1 |
| 64.10 | 0.00 | - | - | 2 | 960.00 | - | - | - | - | - |
| 52.66 | 0.00 | - | 1 | 0 | 980.00 | - | - | - | - | - |
| 47.00 | 0.00 | - | 5 | 0 | 1,000.00 | - | - | - | - | - |
| 11.00 | 0.00 | - | 2 | 0 | 1,020.00 | - | - | - | - | - |
| 44.30 | 0.00 | - | 1 | 0 | 1,060.00 | 324.50 | 0.00 | - | - | 1 |
| 20.10 | 0.00 | - | - | 1 | 1,080.00 | - | - | - | - | - |
| 26.33 | 0.00 | - | 1 | 0 | 1,100.00 | - | - | - | - | - |
| 16.80 | 0.00 | - | - | 1 | 1,120.00 | - | - | - | - | - |
| 15.39 | 0.00 | - | - | 0 | 1,200.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.