Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | +59.21 | +14.45% | 1 | 2 | 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 | 16.50 | 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 | 9.80 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 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 | -4.95 | -31.13% | 3 | 18 |
| - | - | - | - | - | 550.00 | 11.67 | +0.56 | +5.04% | 1 | 28 |
| 125.10 | 0.00 | - | 2 | 2 | 560.00 | 11.56 | 0.00 | - | 1 | 13 |
| 214.45 | 0.00 | - | 6 | 14 | 580.00 | 55.50 | 0.00 | - | 2 | 33 |
| 202.26 | 0.00 | - | 12 | 12 | 590.00 | 81.40 | 0.00 | - | 1 | 1 |
| 201.43 | 0.00 | - | 1 | 102 | 600.00 | 30.37 | 0.00 | - | 44 | 48 |
| - | - | - | - | - | 610.00 | 45.75 | 0.00 | - | 1 | 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 | 73.03 | 0.00 | - | 1 | 113 |
| - | - | - | - | - | 650.00 | 31.80 | 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 |
| 151.00 | 0.00 | - | 11 | 128 | 680.00 | 36.69 | 0.00 | - | 2 | 49 |
| 146.08 | 0.00 | - | 3 | 13 | 690.00 | 64.90 | 0.00 | - | 22 | 22 |
| 121.04 | 0.00 | - | 1 | 21 | 700.00 | 64.00 | 0.00 | - | 1 | 98 |
| 63.50 | 0.00 | - | 11 | 7 | 710.00 | 66.80 | 0.00 | - | 1 | 8 |
| 134.40 | 0.00 | - | 1 | 28 | 720.00 | 74.00 | 0.00 | - | 1 | 52 |
| 51.50 | 0.00 | - | 7 | 0 | 730.00 | 53.00 | 0.00 | - | 50 | 73 |
| 141.00 | +41.00 | +41.00% | 4 | 40 | 740.00 | 79.50 | 0.00 | - | 15 | 48 |
| 93.20 | 0.00 | - | 2 | 3 | 750.00 | 105.80 | 0.00 | - | 1 | 3 |
| 133.90 | +26.90 | +25.14% | 5 | 50 | 760.00 | 65.00 | 0.00 | - | 1 | 29 |
| 107.60 | 0.00 | - | 2 | 4 | 770.00 | 124.50 | 0.00 | - | - | 1 |
| 123.60 | +30.05 | +32.12% | 22 | 79 | 780.00 | 130.70 | 0.00 | - | 18 | 9 |
| 73.90 | 0.00 | - | 1 | 2 | 790.00 | - | - | - | - | - |
| 113.70 | +6.03 | +5.60% | 16 | 85 | 800.00 | 206.80 | 0.00 | - | 2 | 3 |
| 105.30 | +17.70 | +20.21% | 9 | 29 | 820.00 | 166.60 | 0.00 | - | 2 | 1 |
| 83.30 | 0.00 | - | 1 | 18 | 840.00 | 109.10 | 0.00 | - | 1 | 1 |
| 84.00 | 0.00 | - | 6 | 34 | 860.00 | 114.00 | 0.00 | - | 20 | 20 |
| 76.40 | 0.00 | - | 12 | 41 | 880.00 | - | - | - | - | - |
| 69.40 | 0.00 | - | 12 | 37 | 900.00 | - | - | - | - | - |
| 63.00 | 0.00 | - | 12 | 23 | 920.00 | - | - | - | - | - |
| 62.60 | 0.00 | - | 14 | 14 | 940.00 | 230.90 | 0.00 | - | - | 1 |
| 35.95 | 0.00 | - | 2 | 1 | 980.00 | - | - | - | - | - |
| 34.50 | 0.00 | - | 5 | 5 | 1,000.00 | - | - | - | - | - |
| 11.00 | 0.00 | - | 2 | 0 | 1,020.00 | - | - | - | - | - |
| 22.20 | 0.00 | - | 1 | 2 | 1,060.00 | 324.50 | 0.00 | - | - | 1 |
| 20.10 | 0.00 | - | - | 1 | 1,080.00 | - | - | - | - | - |
| 18.40 | 0.00 | - | 1 | 4 | 1,100.00 | - | - | - | - | - |
| 16.80 | 0.00 | - | - | 1 | 1,120.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.