MPWR - Monolithic Power Systems, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
15 September 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 195.00 | 0.36 | 0.00 | - | 2 | 94 |
| - | - | - | - | - | 200.00 | 1.00 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 220.00 | 1.15 | 0.00 | - | 10 | 11 |
| 243.00 | +243.00 | - | - | 1 | 230.00 | 1.50 | 0.00 | - | - | 7 |
| - | - | - | - | - | 240.00 | 3.00 | 0.00 | - | 14 | 14 |
| - | - | - | - | - | 250.00 | 2.20 | 0.00 | - | 40 | 6 |
| 213.00 | 0.00 | - | 1 | 1 | 270.00 | 3.92 | 0.00 | - | 1 | 25 |
| 180.00 | 0.00 | - | - | 1 | 280.00 | 4.82 | 0.00 | - | 1 | 5 |
| 240.60 | +100.80 | +72.10% | 1 | 7 | 290.00 | 10.00 | 0.00 | - | 10 | 10 |
| 111.10 | 0.00 | - | 1 | 3 | 300.00 | 3.20 | 0.00 | - | 1 | 2 |
| 199.50 | 0.00 | - | - | 1 | 310.00 | 9.30 | 0.00 | - | - | 1 |
| 96.00 | 0.00 | - | 1 | 0 | 320.00 | 4.00 | -1.33 | -24.95% | 1 | 10 |
| - | - | - | - | - | 330.00 | 6.30 | 0.00 | - | 1 | 7 |
| 123.10 | 0.00 | - | - | 1 | 340.00 | 8.90 | 0.00 | - | 14 | 19 |
| - | - | - | - | - | 350.00 | 7.60 | 0.00 | - | 20 | 25 |
| 149.70 | 0.00 | - | 1 | 1 | 360.00 | 9.00 | +9.00 | - | - | 20 |
| - | - | - | - | - | 370.00 | 16.25 | 0.00 | - | 1 | 6 |
| 51.80 | 0.00 | - | 1 | 5 | 380.00 | 10.20 | -4.00 | -28.17% | 84 | 12 |
| 70.84 | 0.00 | - | 1 | 2 | 390.00 | 12.00 | -21.60 | -64.29% | 1 | 3 |
| 109.85 | 0.00 | - | 4 | 5 | 400.00 | 17.50 | 0.00 | - | 1 | 26 |
| 119.18 | +66.88 | +127.88% | 2 | 7 | 410.00 | 31.90 | 0.00 | - | 40 | 23 |
| 83.75 | 0.00 | - | 11 | 24 | 420.00 | 23.69 | 0.00 | - | 8 | 11 |
| 41.90 | 0.00 | - | 1 | 5 | 430.00 | 19.20 | -5.80 | -23.20% | 47 | 5 |
| 36.60 | 0.00 | - | 3 | 3 | 440.00 | 44.10 | 0.00 | - | 7 | 7 |
| 76.90 | 0.00 | - | 3 | 18 | 450.00 | 62.00 | 0.00 | - | 1 | 6 |
| 87.28 | +15.28 | +21.22% | 2 | 4 | 460.00 | 29.79 | -24.91 | -45.54% | 2 | 6 |
| 91.80 | +29.30 | +46.88% | 3 | 22 | 470.00 | 41.00 | 0.00 | - | 10 | 15 |
| 59.05 | 0.00 | - | 4 | 5 | 480.00 | 36.97 | -16.93 | -31.41% | 5 | 9 |
| 42.00 | 0.00 | - | 1 | 12 | 490.00 | 40.17 | +40.17 | - | 5 | 0 |
| 60.00 | +21.90 | +57.48% | 4 | 11 | 500.00 | 55.20 | 0.00 | - | 1 | 6 |
| 68.30 | +22.30 | +48.48% | 3 | 15 | 510.00 | 48.30 | -13.70 | -22.10% | 4 | 8 |
| 63.30 | +28.30 | +80.86% | 4 | 11 | 520.00 | 54.90 | -13.10 | -19.26% | 8 | 2 |
| 60.30 | +32.70 | +118.48% | 3 | 11 | 530.00 | 75.00 | +75.00 | - | - | 1 |
| 32.10 | 0.00 | - | 78 | 72 | 540.00 | 61.00 | -22.41 | -26.87% | 3 | 1 |
| 46.75 | +27.65 | +144.76% | 100 | 14 | 560.00 | 73.00 | -26.00 | -26.26% | 1 | 1 |
| 41.00 | +41.00 | - | 52 | 141 | 580.00 | 144.00 | 0.00 | - | 1 | 1 |
| 17.40 | 0.00 | - | 4 | 20 | 600.00 | - | - | - | - | - |
| 14.20 | 0.00 | - | 15 | 26 | 620.00 | - | - | - | - | - |
| 13.00 | 0.00 | - | 75 | 65 | 640.00 | - | - | - | - | - |
| 19.00 | +9.90 | +108.79% | 22 | 19 | 660.00 | - | - | - | - | - |
| 17.80 | +17.80 | - | 334 | 13 | 680.00 | - | - | - | - | - |
| 16.50 | +11.30 | +217.31% | 28 | 8 | 700.00 | 222.80 | 0.00 | - | - | 0 |
| 10.30 | +7.80 | +312.00% | 16 | 9 | 720.00 | 322.40 | 0.00 | - | 1 | 0 |
| 10.90 | +10.35 | +1,881.82% | 139 | 6 | 740.00 | - | - | - | - | - |
| 10.10 | +6.70 | +197.06% | 83 | 279 | 760.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.