Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,928.13 -1,519.76 (-2.36%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 438.90 | 0.00 | - | 1 | 0 | 210.00 | 1.00 | 0.00 | - | 1 | 1 |
| 296.70 | 0.00 | - | - | 1 | 250.00 | 0.70 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 260.00 | 0.15 | 0.00 | - | 3 | 17 |
| - | - | - | - | - | 270.00 | 12.30 | 0.00 | - | - | 0 |
| - | - | - | - | - | 290.00 | 1.65 | 0.00 | - | 1 | 1 |
| 350.20 | 0.00 | - | 2 | 0 | 300.00 | - | - | - | - | - |
| - | - | - | - | - | 340.00 | 5.10 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 360.00 | 0.65 | 0.00 | - | 5 | 11 |
| - | - | - | - | - | 370.00 | 0.60 | 0.00 | - | 1 | 18 |
| 271.40 | 0.00 | - | 2 | 2 | 380.00 | 0.55 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 390.00 | 6.20 | 0.00 | - | 30 | 19 |
| 252.60 | 0.00 | - | 1 | 0 | 400.00 | 4.40 | 0.00 | - | 12 | 13 |
| 239.00 | 0.00 | - | 1 | 1 | 410.00 | 5.20 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 420.00 | 6.30 | 0.00 | - | 3 | 27 |
| 223.10 | 0.00 | - | 2 | 0 | 430.00 | 2.62 | 0.00 | - | 1 | 2 |
| 235.00 | 0.00 | - | 14 | 5 | 440.00 | 1.20 | 0.00 | - | 1 | 0 |
| 127.50 | 0.00 | - | 4 | 3 | 450.00 | 1.75 | 0.00 | - | 1 | 14 |
| 195.00 | 0.00 | - | 2 | 0 | 460.00 | 5.20 | 0.00 | - | 2 | 24 |
| 185.60 | 0.00 | - | 1 | 35 | 470.00 | 2.50 | 0.00 | - | 1 | 8 |
| 176.50 | 0.00 | - | 5 | 0 | 480.00 | 18.60 | 0.00 | - | - | 3 |
| - | - | - | - | - | 490.00 | 5.60 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 500.00 | 9.16 | 0.00 | - | 10 | 0 |
| 173.40 | 0.00 | - | 2 | 0 | 510.00 | 8.75 | 0.00 | - | 2 | 0 |
| 166.85 | 0.00 | - | 1 | 0 | 520.00 | 4.22 | 0.00 | - | 42 | 0 |
| 159.70 | 0.00 | - | 2 | 5 | 530.00 | 8.54 | 0.00 | - | 1 | 144 |
| 128.40 | 0.00 | - | 2 | 0 | 540.00 | 12.20 | 0.00 | - | 1 | 95 |
| 157.10 | 0.00 | - | 1 | 2 | 550.00 | 6.50 | -2.00 | -23.53% | 12 | 64 |
| 111.00 | 0.00 | - | 1 | 0 | 560.00 | 14.63 | 0.00 | - | 1 | 0 |
| 122.37 | 0.00 | - | 29 | 11 | 570.00 | 33.30 | 0.00 | - | 1 | 0 |
| 126.20 | 0.00 | - | 1 | 25 | 580.00 | 14.20 | 0.00 | - | 2 | 0 |
| 93.10 | 0.00 | - | 2 | 0 | 590.00 | 14.00 | -12.80 | -47.76% | 1 | 0 |
| 72.60 | 0.00 | - | 2 | 0 | 600.00 | 16.40 | -4.12 | -20.08% | 1 | 0 |
| 64.50 | 0.00 | - | 1 | 0 | 610.00 | 23.77 | 0.00 | - | 1 | 0 |
| 58.00 | 0.00 | - | 7 | 0 | 620.00 | 26.57 | 0.00 | - | 5 | 21 |
| 41.90 | 0.00 | - | 4 | 54 | 630.00 | 51.40 | 0.00 | - | 2 | 24 |
| 45.40 | 0.00 | - | 2 | 23 | 640.00 | 29.10 | -5.05 | -14.79% | 1 | 33 |
| 57.50 | 0.00 | - | 2 | 0 | 650.00 | 33.30 | -21.41 | -39.13% | 1 | 0 |
| 62.15 | +24.85 | +66.62% | 1 | 17 | 660.00 | 39.20 | -4.30 | -9.89% | 1 | 0 |
| 57.11 | 0.00 | - | 6 | 57 | 670.00 | 50.10 | 0.00 | - | 7 | 37 |
| 51.35 | +11.77 | +29.74% | 1 | 0 | 680.00 | 48.00 | -48.17 | -50.09% | 3 | 6 |
| 28.30 | 0.00 | - | 4 | 0 | 690.00 | 53.00 | -15.10 | -22.17% | 4 | 0 |
| 43.00 | +25.85 | +150.73% | 5 | 31 | 700.00 | 68.18 | 0.00 | - | 1 | 0 |
| 11.90 | 0.00 | - | 1 | 0 | 720.00 | 99.80 | 0.00 | - | 1 | 6 |
| 10.82 | 0.00 | - | 1 | 0 | 740.00 | 79.50 | 0.00 | - | 1 | 8 |
| 22.28 | 0.00 | - | 178 | 186 | 760.00 | 128.30 | 0.00 | - | 2 | 4 |
| 19.43 | 0.00 | - | 1 | 0 | 780.00 | 114.80 | 0.00 | - | - | 2 |
| 13.55 | +1.55 | +12.92% | 790 | 18 | 800.00 | - | - | - | - | - |
| 40.60 | 0.00 | - | 10 | 13 | 820.00 | 174.20 | 0.00 | - | 1 | 0 |
| 10.32 | 0.00 | - | 6 | 13 | 840.00 | 126.40 | 0.00 | - | 10 | 10 |
| 11.25 | 0.00 | - | 1 | 0 | 860.00 | - | - | - | - | - |
| 7.29 | 0.00 | - | 3 | 40 | 880.00 | - | - | - | - | - |
| 8.68 | 0.00 | - | 10 | 0 | 900.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 2 | 0 | 920.00 | - | - | - | - | - |
| 3.40 | 0.00 | - | 1 | 0 | 940.00 | - | - | - | - | - |
| 5.40 | 0.00 | - | 1 | 1 | 960.00 | - | - | - | - | - |
| 3.13 | 0.00 | - | 1 | 0 | 1,000.00 | - | - | - | - | - |
| 2.90 | 0.00 | - | 2 | 0 | 1,040.00 | - | - | - | - | - |
| 2.85 | 0.00 | - | - | 2 | 1,060.00 | - | - | - | - | - |
| 2.45 | 0.00 | - | - | 1 | 1,080.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 5 | 0 | 1,100.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 45 | 0 | 1,120.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.