Singapore markets open in 1 hour 42 minutes

Monolithic Power Systems, Inc. (MPWR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
857.40+48.57 (+6.00%)
At close: 04:00PM EDT
847.45 -9.95 (-1.16%)
After hours: 06:57PM EDT
In the money
Show:ListStraddle
Calls
16 August 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
610.820.00-11210.000.350.00-15
-----220.000.600.00-11
-----250.000.110.00-45
-----260.006.000.00-10
-----280.0011.600.00--3
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
197.050.00-11400.002.600.00-128
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
253.500.00-56450.000.100.00-422
391.680.00-234460.0023.600.00-314
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
-----510.000.200.00-56
76.500.00-224520.002.25-0.53-19.06%12
237.300.00-15540.002.34-17.08-87.95%16
-----550.008.470.00-115
163.870.00-113560.0022.000.00-25
-----570.0025.300.00--0
147.870.00-17580.003.110.00-126
-----590.001.300.00-117
245.380.00-1020600.001.500.00-1034
235.830.00-105610.003.770.00-223
158.060.00-17620.001.500.00-156
99.730.00-13630.007.900.00-631
120.020.00-117640.001.500.00-136
67.280.00-121650.002.650.00-2138
132.450.00-348660.003.400.00-229
154.950.00-217670.003.720.00-166
59.000.00-120680.004.30-0.40-8.51%618
136.210.00-220690.006.20+0.55+9.73%116
145.19+13.57+10.31%229700.007.00-1.90-21.35%241
136.330.00-119710.004.280.00-119
124.44+67.64+119.08%217720.0010.10-3.10-23.48%319
92.300.00-29730.0014.700.00-311
103.800.00-826740.005.50-13.00-70.27%128
96.00-2.39-2.43%4157750.0012.19-8.81-41.95%380
137.150.00-518760.0018.220.00-118
72.950.00-11770.0027.500.00-14
68.250.00-18780.0023.90+7.02+41.59%310
74.00+13.00+21.31%12790.0021.00-14.00-40.00%411
72.10+19.30+36.55%743800.0028.90-13.53-31.89%104248
74.00+20.60+38.58%19810.0029.30-16.37-35.84%321
53.95+8.67+19.15%423820.0032.55-14.88-31.37%4115
57.00+18.17+46.79%38830.0037.45-17.75-32.16%119
57.30+22.50+64.66%513840.0051.25-9.25-15.29%419
53.80+17.70+49.03%534850.0053.56-11.87-18.14%887
40.50+10.80+36.36%5167860.0055.90+5.50+10.91%688
32.50-0.50-1.52%48870.0041.600.00-12
38.42+8.08+26.63%128880.0077.000.00-53
34.05+15.50+83.56%44890.0094.000.00-13
28.50+9.83+52.65%418900.0087.200.00-11
20.75+3.35+19.25%111910.00-----
13.300.00-215920.00-----
20.00+7.00+53.85%1143930.00-----
17.97+2.92+19.40%55940.00-----
13.50-4.45-24.79%11950.00-----
8.75-6.78-43.66%14960.00-----
11.68+2.68+29.78%54970.00-----
8.30-2.85-25.56%343980.00-----
11.000.00-17990.00-----
7.10-6.90-49.29%791,000.00-----
5.23-4.77-47.70%351,010.00-----
5.000.00-571,020.00-----
5.21-0.59-10.17%121,030.00-----
5.550.00-241,040.00-----
4.00-1.65-29.20%111,050.00-----
2.600.00-131,060.00-----
2.420.00-111,070.00-----
3.900.00-131,080.00-----
4.000.00-171,100.00-----
4.000.00-161,120.00-----
2.650.00-121,140.00-----
2.800.00-131,160.00-----
2.300.00-121,180.00-----
1.420.00-121,200.00-----
1.500.00--11,220.00-----
1.060.00-131,230.00-----
0.35-0.23-39.66%1051,300.00-----