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 | - | 12 | 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 | - | 3 | 36 |
| 155.00 | 0.00 | - | 3 | 3 | 360.00 | 0.48 | 0.00 | - | 9 | 13 |
| 65.20 | 0.00 | - | 1 | 3 | 370.00 | 0.90 | +0.80 | +800.00% | 5 | 48 |
| 80.00 | 0.00 | - | 1 | 9 | 380.00 | 1.05 | -0.29 | -21.64% | 6 | 25 |
| 121.55 | 0.00 | - | 2 | 9 | 390.00 | 0.50 | -0.66 | -56.90% | 4 | 45 |
| 110.00 | 0.00 | - | 1 | 29 | 400.00 | 1.15 | +0.15 | +15.00% | 3 | 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 | +0.75 | +44.12% | 12 | 75 |
| 80.00 | 0.00 | - | 3 | 59 | 440.00 | 2.96 | -1.27 | -30.02% | 2 | 79 |
| 67.80 | 0.00 | - | 2 | 54 | 450.00 | 5.43 | 0.00 | - | 20 | 75 |
| 45.00 | 0.00 | - | 1 | 35 | 460.00 | 5.30 | 0.00 | - | 3 | 107 |
| 36.60 | 0.00 | - | 4 | 40 | 470.00 | 8.00 | +0.50 | +6.67% | 1 | 137 |
| 29.00 | +1.50 | +5.45% | 1 | 85 | 480.00 | 10.70 | 0.00 | - | 21 | 59 |
| 22.70 | 0.00 | - | 12 | 527 | 490.00 | 16.00 | +1.90 | +13.48% | 1 | 75 |
| 18.50 | -1.40 | -7.04% | 1 | 45 | 500.00 | 18.50 | -1.50 | -7.50% | 3 | 462 |
| 13.00 | -18.50 | -58.73% | 14 | 46 | 510.00 | 36.90 | +11.20 | +43.58% | 9 | 9 |
| 9.30 | -4.45 | -32.36% | 4 | 121 | 520.00 | 36.19 | +12.24 | +51.11% | 1 | 46 |
| 10.40 | 0.00 | - | 12 | 81 | 530.00 | 32.32 | 0.00 | - | 42 | 36 |
| 6.75 | -0.75 | -10.00% | 4 | 545 | 540.00 | 34.20 | 0.00 | - | 69 | 68 |
| 3.00 | -3.00 | -50.00% | 4 | 116 | 550.00 | 61.70 | 0.00 | - | 1 | 12 |
| 2.80 | -1.80 | -39.13% | 6 | 99 | 560.00 | 49.60 | 0.00 | - | 4 | 14 |
| 1.50 | -2.00 | -57.14% | 4 | 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 | - | - | - | - | - |
| 3.80 | 0.00 | - | 5 | 98 | 600.00 | 108.00 | -21.88 | -16.85% | 1 | 0 |
| 5.00 | 0.00 | - | 3 | 2 | 610.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 10 | 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.