MPWR - Monolithic Power Systems, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
16 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 165.00 | 0.30 | 0.00 | - | - | 0 |
| - | - | - | - | - | 170.00 | 0.05 | 0.00 | - | - | 1 |
| 304.00 | 0.00 | - | - | 1 | 175.00 | - | - | - | - | - |
| 299.00 | 0.00 | - | - | 1 | 180.00 | - | - | - | - | - |
| - | - | - | - | - | 185.00 | 0.50 | 0.00 | - | 44 | 46 |
| - | - | - | - | - | 190.00 | 0.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 195.00 | 0.65 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 200.00 | 0.05 | 0.00 | - | 1 | 29 |
| 259.00 | 0.00 | - | 1 | 2 | 220.00 | - | - | - | - | - |
| - | - | - | - | - | 230.00 | 1.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 240.00 | 1.32 | 0.00 | - | - | 19 |
| 222.00 | 0.00 | - | - | 1 | 250.00 | 0.05 | 0.00 | - | 24 | 59 |
| - | - | - | - | - | 260.00 | 0.05 | 0.00 | - | 4 | 12 |
| - | - | - | - | - | 270.00 | 0.05 | 0.00 | - | 7 | 7 |
| 196.00 | 0.00 | - | 11 | 11 | 280.00 | 0.05 | 0.00 | - | 21 | 30 |
| - | - | - | - | - | 290.00 | 0.05 | 0.00 | - | 101 | 101 |
| - | - | - | - | - | 300.00 | 0.05 | 0.00 | - | 2 | 37 |
| 190.00 | 0.00 | - | - | 1 | 310.00 | 1.76 | 0.00 | - | - | 2 |
| 97.00 | 0.00 | - | 1 | 1 | 320.00 | 0.02 | 0.00 | - | 2 | 10 |
| 120.00 | 0.00 | - | - | 1 | 330.00 | 1.07 | 0.00 | - | 5 | 16 |
| 75.00 | 0.00 | - | 1 | 2 | 340.00 | 1.00 | 0.00 | - | 10 | 27 |
| 175.00 | 0.00 | - | 1 | 21 | 350.00 | 0.25 | 0.00 | - | 1 | 36 |
| 155.00 | 0.00 | - | 3 | 3 | 360.00 | 0.48 | 0.00 | - | 9 | 13 |
| 65.20 | 0.00 | - | 1 | 3 | 370.00 | 0.10 | 0.00 | - | 1 | 48 |
| 80.00 | 0.00 | - | 1 | 9 | 380.00 | 1.34 | 0.00 | - | 2 | 25 |
| 121.55 | 0.00 | - | 2 | 9 | 390.00 | 1.16 | 0.00 | - | 3 | 45 |
| 110.00 | 0.00 | - | 1 | 29 | 400.00 | 1.00 | 0.00 | - | 2 | 63 |
| 101.00 | 0.00 | - | 1 | 36 | 410.00 | 1.50 | 0.00 | - | 2 | 16 |
| 73.51 | 0.00 | - | 9 | 107 | 420.00 | 1.98 | 0.00 | - | 19 | 63 |
| 87.26 | 0.00 | - | 2 | 172 | 430.00 | 2.45 | 0.00 | - | 3 | 71 |
| 80.00 | 0.00 | - | 3 | 59 | 440.00 | 4.55 | 0.00 | - | 8 | 59 |
| 67.80 | 0.00 | - | 2 | 54 | 450.00 | 5.65 | 0.00 | - | 12 | 75 |
| 45.00 | 0.00 | - | 1 | 35 | 460.00 | 8.50 | 0.00 | - | 13 | 104 |
| 65.80 | 0.00 | - | 6 | 37 | 470.00 | 11.00 | 0.00 | - | 8 | 137 |
| 27.50 | 0.00 | - | 6 | 85 | 480.00 | 15.50 | 0.00 | - | 8 | 63 |
| 22.70 | 0.00 | - | 12 | 527 | 490.00 | 19.40 | 0.00 | - | 18 | 75 |
| 27.10 | 0.00 | - | 1 | 43 | 500.00 | 25.90 | 0.00 | - | 12 | 463 |
| 31.50 | 0.00 | - | 5 | 46 | 510.00 | 32.00 | 0.00 | - | 4 | 11 |
| 12.00 | 0.00 | - | 16 | 118 | 520.00 | 23.95 | 0.00 | - | 69 | 46 |
| 9.50 | 0.00 | - | 26 | 80 | 530.00 | 32.32 | 0.00 | - | 42 | 36 |
| 9.00 | 0.00 | - | 1 | 544 | 540.00 | 34.20 | 0.00 | - | 69 | 68 |
| 6.00 | 0.00 | - | 5 | 116 | 550.00 | 61.70 | 0.00 | - | 1 | 12 |
| 13.50 | 0.00 | - | 17 | 98 | 560.00 | 49.60 | 0.00 | - | 4 | 14 |
| 3.50 | 0.00 | - | 1 | 11 | 570.00 | 95.00 | 0.00 | - | 1 | 0 |
| 9.09 | 0.00 | - | 5 | 14 | 580.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | 1 | 122 | 590.00 | - | - | - | - | - |
| 2.79 | 0.00 | - | 4 | 101 | 600.00 | 129.88 | 0.00 | - | 1 | 0 |
| 5.00 | 0.00 | - | 3 | 2 | 610.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 3 | 11 | 620.00 | - | - | - | - | - |
| 3.52 | 0.00 | - | 3 | 2 | 630.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 11 | 640.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | - | 10 | 660.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | 4 | 4 | 670.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 13 | 680.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 6 | 25 | 700.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 5 | 2 | 710.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 25 | 720.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 5 | 22 | 740.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 160 | 760.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.