Singapore markets close in 6 hours 24 minutes
Straits Times Index
3,073.78 -10.92 (-0.35%) Nikkei
33,315.36 -5.86 (-0.02%) Hang Seng
16,939.63 -53.81 (-0.32%) FTSE 100
7,423.46 -31.78 (-0.43%) Bitcoin USD
37,821.11 -73.16 (-0.19%) CMC Crypto 200
781.02 -4.48 (-0.57%)
Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
15 December 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 205.80 | 0.00 | - | 1 | 0 | 200.00 | 0.10 | 0.00 | - | 30 | 30 |
| 246.00 | 0.00 | - | 2 | 2 | 210.00 | 3.40 | 0.00 | - | - | 5 |
| - | - | - | - | - | 220.00 | 0.10 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 230.00 | 0.10 | 0.00 | - | 1 | 27 |
| 225.00 | 0.00 | - | - | 1 | 240.00 | 0.35 | 0.00 | - | 1 | 1 |
| 240.50 | 0.00 | - | - | 1 | 250.00 | 0.05 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 270.00 | 0.05 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 280.00 | 0.05 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 290.00 | 0.05 | 0.00 | - | 22 | 24 |
| 230.13 | 0.00 | - | 1 | 1 | 300.00 | 0.35 | 0.00 | - | 3 | 10 |
| 210.00 | 0.00 | - | 1 | 1 | 310.00 | 0.05 | 0.00 | - | 12 | 46 |
| - | - | - | - | - | 320.00 | 2.35 | 0.00 | - | 3 | 31 |
| 166.00 | 0.00 | - | - | 1 | 330.00 | 2.45 | 0.00 | - | 3 | 27 |
| - | - | - | - | - | 340.00 | 0.05 | 0.00 | - | 3 | 17 |
| 200.80 | 0.00 | - | 4 | 4 | 350.00 | 0.05 | 0.00 | - | 2 | 33 |
| 190.00 | 0.00 | - | 5 | 4 | 360.00 | 0.30 | 0.00 | - | 8 | 12 |
| 65.00 | 0.00 | - | 1 | 1 | 370.00 | 17.50 | 0.00 | - | 2 | 30 |
| 173.50 | 0.00 | - | 1 | 4 | 380.00 | 2.30 | 0.00 | - | 1 | 28 |
| 163.80 | 0.00 | - | 1 | 4 | 390.00 | 0.05 | 0.00 | - | 2 | 39 |
| 99.75 | 0.00 | - | 3 | 13 | 400.00 | 0.25 | 0.00 | - | 1 | 35 |
| 44.00 | 0.00 | - | 4 | 5 | 410.00 | 0.25 | 0.00 | - | 1 | 63 |
| 133.00 | 0.00 | - | 1 | 9 | 420.00 | 0.25 | 0.00 | - | 1 | 35 |
| 77.47 | 0.00 | - | 2 | 163 | 430.00 | 0.25 | -0.01 | -3.85% | 8 | 301 |
| 103.75 | 0.00 | - | 2 | 62 | 440.00 | 0.05 | 0.00 | - | 1 | 53 |
| 107.39 | 0.00 | - | 3 | 85 | 450.00 | 0.20 | -0.40 | -66.67% | 5 | 347 |
| 92.25 | 0.00 | - | 1 | 190 | 460.00 | 0.65 | -1.00 | -60.61% | 1 | 72 |
| 79.90 | 0.00 | - | 1 | 106 | 470.00 | 0.55 | -9.06 | -94.28% | 7 | 593 |
| 72.53 | 0.00 | - | 2 | 66 | 480.00 | 0.92 | -0.33 | -26.40% | 3 | 168 |
| 63.97 | 0.00 | - | 1 | 60 | 490.00 | 1.00 | -1.05 | -51.22% | 5 | 565 |
| 55.31 | 0.00 | - | 2 | 98 | 500.00 | 1.66 | -0.46 | -21.70% | 3 | 123 |
| 44.80 | 0.00 | - | 3 | 56 | 510.00 | 2.90 | -1.50 | -34.09% | 5 | 77 |
| 38.98 | +8.98 | +29.93% | 1 | 36 | 520.00 | 6.70 | 0.00 | - | 2 | 84 |
| 31.23 | +2.23 | +7.69% | 1 | 44 | 530.00 | 6.30 | -4.77 | -43.09% | 3 | 40 |
| 16.25 | 0.00 | - | 1 | 71 | 540.00 | 8.00 | -2.80 | -25.93% | 2 | 95 |
| 12.47 | 0.00 | - | 4 | 75 | 550.00 | 14.60 | -3.20 | -17.98% | 4 | 72 |
| 13.65 | +4.93 | +56.54% | 1 | 275 | 560.00 | 18.60 | -0.90 | -4.62% | 2 | 28 |
| 10.00 | +4.17 | +71.53% | 2 | 81 | 570.00 | 36.00 | 0.00 | - | 3 | 24 |
| 6.73 | +2.13 | +46.30% | 6 | 58 | 580.00 | 47.21 | 0.00 | - | - | 1 |
| 4.19 | +0.64 | +18.03% | 8 | 49 | 590.00 | 49.90 | 0.00 | - | - | 1 |
| 2.50 | +0.80 | +47.06% | 16 | 95 | 600.00 | 54.00 | 0.00 | - | 1 | 1 |
| 1.95 | +0.20 | +11.43% | 1 | 87 | 610.00 | - | - | - | - | - |
| 1.70 | +0.40 | +30.77% | 1 | 34 | 620.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 2 | 7 | 630.00 | - | - | - | - | - |
| 14.50 | 0.00 | - | 1 | 0 | 640.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 1 | 3 | 650.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 1 | 106 | 660.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | - | 1 | 670.00 | - | - | - | - | - |
| 0.10 | +0.05 | +100.00% | 6 | 59 | 680.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 13 | 690.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 9 | 54 | 700.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 10 | 20 | 720.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 6 | 0 | 740.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 2 | 26 | 760.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 29 | 780.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 2 | 0 | 800.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 20 | 820.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 51 | 840.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.