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
8,123.75 +44.89 (+0.56%) Bitcoin USD
64,066.89 +678.76 (+1.07%) CMC Crypto 200
1,389.41 -7.13 (-0.51%)
Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 210.00 | 3.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 220.00 | 0.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 260.00 | 0.05 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 270.00 | 0.45 | 0.00 | - | 4 | 17 |
| 274.60 | 0.00 | - | - | 1 | 280.00 | 0.75 | 0.00 | - | 1 | 25 |
| - | - | - | - | - | 290.00 | 6.60 | 0.00 | - | - | 10 |
| - | - | - | - | - | 300.00 | 7.56 | 0.00 | - | 1 | 25 |
| - | - | - | - | - | 310.00 | 10.00 | 0.00 | - | 5 | 15 |
| - | - | - | - | - | 320.00 | 4.61 | 0.00 | - | 10 | 33 |
| - | - | - | - | - | 330.00 | 0.40 | 0.00 | - | 3 | 40 |
| 214.00 | 0.00 | - | - | 1 | 340.00 | 0.15 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 350.00 | 0.01 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 360.00 | 17.20 | 0.00 | - | 4 | 12 |
| - | - | - | - | - | 370.00 | 0.04 | 0.00 | - | 14 | 14 |
| - | - | - | - | - | 380.00 | 0.15 | 0.00 | - | 3 | 23 |
| - | - | - | - | - | 390.00 | 4.10 | 0.00 | - | 1 | 50 |
| 306.00 | 0.00 | - | 1 | 51 | 400.00 | 5.40 | 0.00 | - | 1 | 21 |
| 232.00 | 0.00 | - | 1 | 30 | 410.00 | 0.67 | 0.00 | - | 1 | 39 |
| 109.80 | 0.00 | - | 10 | 75 | 420.00 | 3.20 | 0.00 | - | 3 | 55 |
| 55.24 | 0.00 | - | 10 | 60 | 430.00 | 0.64 | 0.00 | - | 7 | 17 |
| 49.58 | 0.00 | - | 15 | 24 | 440.00 | 4.20 | 0.00 | - | 3 | 32 |
| 250.00 | 0.00 | - | 1 | 41 | 450.00 | 5.40 | 0.00 | - | 2 | 124 |
| 316.40 | 0.00 | - | 1 | 25 | 460.00 | 1.30 | 0.00 | - | 6 | 87 |
| 61.63 | 0.00 | - | 10 | 37 | 470.00 | 2.22 | 0.00 | - | 8 | 29 |
| 171.70 | 0.00 | - | 2 | 0 | 480.00 | 0.50 | 0.00 | - | 1 | 74 |
| 161.30 | 0.00 | - | 1 | 0 | 490.00 | 1.50 | 0.00 | - | 4 | 69 |
| 84.10 | 0.00 | - | 1 | 61 | 500.00 | 0.58 | 0.00 | - | 7 | 0 |
| 239.82 | 0.00 | - | 2 | 46 | 510.00 | 0.79 | 0.00 | - | 1 | 97 |
| 76.88 | 0.00 | - | 1 | 46 | 520.00 | 0.62 | 0.00 | - | 40 | 0 |
| 78.68 | 0.00 | - | 15 | 19 | 530.00 | 8.10 | 0.00 | - | 2 | 182 |
| 176.20 | 0.00 | - | 1 | 5 | 540.00 | 3.72 | 0.00 | - | 10 | 107 |
| 105.00 | 0.00 | - | 1 | 0 | 550.00 | 4.70 | 0.00 | - | 6 | 69 |
| 104.50 | 0.00 | - | 3 | 0 | 560.00 | 10.55 | 0.00 | - | 2 | 77 |
| 208.30 | 0.00 | - | 1 | 14 | 570.00 | 5.70 | 0.00 | - | 1 | 0 |
| 69.00 | 0.00 | - | 1 | 26 | 580.00 | 12.80 | 0.00 | - | 3 | 104 |
| 36.70 | 0.00 | - | 3 | 24 | 590.00 | 7.03 | 0.00 | - | 1 | 32 |
| 59.20 | 0.00 | - | 5 | 41 | 600.00 | 9.83 | 0.00 | - | 12 | 0 |
| 54.40 | 0.00 | - | 9 | 52 | 610.00 | 13.75 | 0.00 | - | 2 | 30 |
| 47.20 | 0.00 | - | 5 | 0 | 620.00 | 26.15 | 0.00 | - | 6 | 0 |
| 52.44 | 0.00 | - | 5 | 21 | 630.00 | 23.80 | 0.00 | - | 2 | 50 |
| 47.00 | 0.00 | - | 4 | 0 | 640.00 | 32.10 | 0.00 | - | 1 | 34 |
| 42.10 | 0.00 | - | 23 | 163 | 650.00 | 34.70 | 0.00 | - | 5 | 0 |
| 37.15 | 0.00 | - | 3 | 0 | 660.00 | 36.70 | 0.00 | - | 2 | 186 |
| 20.40 | 0.00 | - | 25 | 0 | 670.00 | 36.30 | 0.00 | - | 4 | 134 |
| 28.00 | 0.00 | - | 5 | 120 | 680.00 | 61.30 | 0.00 | - | 5 | 22 |
| 24.33 | 0.00 | - | 1 | 40 | 690.00 | 63.80 | 0.00 | - | 1 | 10 |
| 14.20 | 0.00 | - | 5 | 0 | 700.00 | 72.44 | 0.00 | - | 1 | 0 |
| 10.00 | 0.00 | - | 7 | 0 | 710.00 | 70.45 | 0.00 | - | 1 | 0 |
| 15.00 | 0.00 | - | 2 | 50 | 720.00 | 76.80 | 0.00 | - | 1 | 0 |
| 4.20 | 0.00 | - | 1 | 0 | 730.00 | 82.93 | 0.00 | - | 1 | 84 |
| 10.00 | 0.00 | - | 1 | 0 | 740.00 | 102.50 | 0.00 | - | 2 | 5 |
| 9.05 | 0.00 | - | 1 | 18 | 750.00 | 114.36 | 0.00 | - | 1 | 112 |
| 13.10 | 0.00 | - | 5 | 0 | 760.00 | 106.95 | 0.00 | - | 1 | 0 |
| 2.25 | 0.00 | - | 1 | 0 | 770.00 | 73.50 | 0.00 | - | 1 | 8 |
| 3.00 | 0.00 | - | 2 | 0 | 780.00 | 110.90 | 0.00 | - | 1 | 8 |
| 40.20 | 0.00 | - | 150 | 183 | 790.00 | 87.10 | 0.00 | - | - | 2 |
| 2.85 | 0.00 | - | 5 | 30 | 800.00 | 93.30 | 0.00 | - | 8 | 12 |
| 1.88 | 0.00 | - | 10 | 0 | 810.00 | - | - | - | - | - |
| 5.99 | 0.00 | - | 1 | 0 | 820.00 | - | - | - | - | - |
| 15.05 | 0.00 | - | - | 1 | 830.00 | - | - | - | - | - |
| 4.20 | 0.00 | - | 11 | 0 | 840.00 | - | - | - | - | - |
| 6.00 | 0.00 | - | 1 | 2 | 850.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 3 | 0 | 860.00 | - | - | - | - | - |
| 2.35 | 0.00 | - | 1 | 0 | 870.00 | - | - | - | - | - |
| 16.48 | 0.00 | - | 1 | 23 | 880.00 | - | - | - | - | - |
| 2.55 | 0.00 | - | 3 | 111 | 900.00 | - | - | - | - | - |
| 19.00 | 0.00 | - | 6 | 19 | 920.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 1 | 0 | 930.00 | - | - | - | - | - |
| 6.49 | 0.00 | - | 1 | 15 | 940.00 | 291.20 | 0.00 | - | 1 | 0 |
| 0.50 | 0.00 | - | - | 0 | 950.00 | - | - | - | - | - |
| 16.50 | 0.00 | - | - | 2 | 960.00 | - | - | - | - | - |
| 6.50 | 0.00 | - | 1 | 1 | 980.00 | - | - | - | - | - |
| 10.30 | 0.00 | - | 2 | 2 | 1,000.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 1 | 1,020.00 | - | - | - | - | - |
| 2.90 | 0.00 | - | 1 | 4 | 1,040.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | 2 | 4 | 1,060.00 | - | - | - | - | - |
| 2.35 | 0.00 | - | 4 | 9 | 1,080.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 4 | 146 | 1,100.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 289 | 289 | 1,120.00 | 418.60 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.