Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517C00280000 | 2023-11-20 2:57PM EDT | 280.00 | 274.60 | 328.20 | 343.20 | 0.00 | - | - | 1 | 0.00% |
| MPWR240517C00340000 | 2023-07-26 9:31AM EDT | 340.00 | 214.00 | 162.10 | 167.60 | 0.00 | - | - | 1 | 0.00% |
| MPWR240517C00400000 | 2024-02-08 10:32AM EDT | 400.00 | 306.00 | 329.00 | 343.90 | 0.00 | - | 1 | 51 | 544.65% |
| MPWR240517C00410000 | 2023-12-27 1:21PM EDT | 410.00 | 232.00 | 192.10 | 207.10 | 0.00 | - | 1 | 30 | 0.00% |
| MPWR240517C00420000 | 2023-11-03 10:11AM EDT | 420.00 | 109.80 | 151.80 | 164.10 | 0.00 | - | 10 | 75 | 0.00% |
| MPWR240517C00430000 | 2023-10-30 2:59PM EDT | 430.00 | 55.24 | 141.50 | 151.10 | 0.00 | - | 10 | 60 | 0.00% |
| MPWR240517C00440000 | 2023-10-27 3:32PM EDT | 440.00 | 49.58 | 133.60 | 137.10 | 0.00 | - | 15 | 24 | 0.00% |
| MPWR240517C00450000 | 2024-03-14 2:19PM EDT | 450.00 | 250.00 | 205.50 | 219.10 | 0.00 | - | 1 | 41 | 0.00% |
| MPWR240517C00460000 | 2024-03-07 3:40PM EDT | 460.00 | 316.40 | 190.00 | 203.10 | 0.00 | - | 1 | 25 | 0.00% |
| MPWR240517C00470000 | 2023-11-02 10:08AM EDT | 470.00 | 61.63 | 113.60 | 121.00 | 0.00 | - | 10 | 37 | 0.00% |
| MPWR240517C00480000 | 2024-04-04 3:05PM EDT | 480.00 | 171.70 | 219.90 | 232.40 | 0.00 | - | 2 | 71 | 208.74% |
| MPWR240517C00490000 | 2024-04-04 3:06PM EDT | 490.00 | 161.30 | 209.90 | 222.40 | 0.00 | - | 1 | 114 | 199.39% |
| MPWR240517C00500000 | 2023-11-14 11:22AM EDT | 500.00 | 84.10 | 146.30 | 155.40 | 0.00 | - | 1 | 61 | 0.00% |
| MPWR240517C00510000 | 2024-02-22 4:44PM EDT | 510.00 | 239.82 | 162.00 | 174.50 | 0.00 | - | 2 | 46 | 0.00% |
| MPWR240517C00520000 | 2023-11-21 11:29AM EDT | 520.00 | 76.88 | 126.20 | 132.70 | 0.00 | - | 1 | 46 | 0.00% |
| MPWR240517C00530000 | 2023-11-22 10:51AM EDT | 530.00 | 78.68 | 118.30 | 128.60 | 0.00 | - | 15 | 19 | 0.00% |
| MPWR240517C00540000 | 2024-02-08 10:32AM EDT | 540.00 | 176.20 | 197.10 | 208.00 | 0.00 | - | 1 | 5 | 353.32% |
| MPWR240517C00550000 | 2024-04-24 9:32AM EDT | 550.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPWR240517C00560000 | 2024-05-02 9:32AM EDT | 560.00 | 130.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPWR240517C00570000 | 2024-05-06 10:37AM EDT | 570.00 | 151.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPWR240517C00580000 | 2024-04-30 2:58PM EDT | 580.00 | 101.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPWR240517C00590000 | 2024-05-02 9:39AM EDT | 590.00 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPWR240517C00600000 | 2024-05-06 2:09PM EDT | 600.00 | 129.93 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MPWR240517C00610000 | 2024-05-02 1:37PM EDT | 610.00 | 100.67 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MPWR240517C00620000 | 2024-05-02 3:12PM EDT | 620.00 | 99.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MPWR240517C00630000 | 2024-05-03 2:49PM EDT | 630.00 | 80.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPWR240517C00640000 | 2024-05-06 1:03PM EDT | 640.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPWR240517C00650000 | 2024-05-10 2:22PM EDT | 650.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPWR240517C00660000 | 2024-05-08 3:54PM EDT | 660.00 | 55.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPWR240517C00670000 | 2024-05-10 9:42AM EDT | 670.00 | 50.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPWR240517C00680000 | 2024-05-10 12:05PM EDT | 680.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPWR240517C00690000 | 2024-05-10 3:43PM EDT | 690.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| MPWR240517C00700000 | 2024-05-10 1:24PM EDT | 700.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPWR240517C00710000 | 2024-05-10 1:37PM EDT | 710.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 1.56% |
| MPWR240517C00720000 | 2024-05-10 3:51PM EDT | 720.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MPWR240517C00730000 | 2024-05-10 10:43AM EDT | 730.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MPWR240517C00740000 | 2024-05-10 1:02PM EDT | 740.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MPWR240517C00750000 | 2024-05-10 1:25PM EDT | 750.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MPWR240517C00760000 | 2024-05-10 12:18PM EDT | 760.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPWR240517C00770000 | 2024-05-10 1:04PM EDT | 770.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MPWR240517C00780000 | 2024-05-09 1:33PM EDT | 780.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPWR240517C00790000 | 2024-05-07 3:25PM EDT | 790.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| MPWR240517C00800000 | 2024-05-07 2:15PM EDT | 800.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| MPWR240517C00810000 | 2024-05-08 11:11AM EDT | 810.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MPWR240517C00820000 | 2024-05-07 11:18AM EDT | 820.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MPWR240517C00830000 | 2024-05-03 3:24PM EDT | 830.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPWR240517C00840000 | 2024-05-09 9:30AM EDT | 840.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MPWR240517C00850000 | 2024-05-02 1:47PM EDT | 850.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPWR240517C00860000 | 2024-04-22 1:06PM EDT | 860.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MPWR240517C00870000 | 2024-04-05 9:30AM EDT | 870.00 | 2.35 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 112.92% |
| MPWR240517C00880000 | 2024-05-10 1:31PM EDT | 880.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MPWR240517C00900000 | 2024-05-02 12:11PM EDT | 900.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| MPWR240517C00920000 | 2024-05-02 9:46AM EDT | 920.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MPWR240517C00930000 | 2024-04-04 9:30AM EDT | 930.00 | 1.70 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 137.67% |
| MPWR240517C00940000 | 2024-03-14 11:03AM EDT | 940.00 | 6.49 | 0.05 | 5.10 | 0.00 | - | 1 | 15 | 146.75% |
| MPWR240517C00950000 | 2024-04-30 1:16PM EDT | 950.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPWR240517C00960000 | 2024-02-08 2:08PM EDT | 960.00 | 16.50 | 6.60 | 14.00 | 0.00 | - | - | 2 | 213.29% |
| MPWR240517C00980000 | 2024-02-23 11:30AM EDT | 980.00 | 6.50 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 148.05% |
| MPWR240517C01000000 | 2024-03-07 12:21PM EDT | 1,000.00 | 10.30 | 0.00 | 1.30 | 0.00 | - | 2 | 2 | 136.96% |
| MPWR240517C01020000 | 2024-03-25 9:30AM EDT | 1,020.00 | 1.00 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 173.07% |
| MPWR240517C01040000 | 2024-03-18 9:30AM EDT | 1,040.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| MPWR240517C01060000 | 2024-03-18 9:30AM EDT | 1,060.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| MPWR240517C01080000 | 2024-03-13 2:14PM EDT | 1,080.00 | 2.35 | 0.00 | 4.30 | 0.00 | - | 4 | 9 | 193.09% |
| MPWR240517C01100000 | 2024-04-29 9:30AM EDT | 1,100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPWR240517C01120000 | 2024-04-12 2:43PM EDT | 1,120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 289 | 289 | 125.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517P00210000 | 2023-10-27 12:08PM EDT | 210.00 | 3.20 | 0.10 | 8.70 | 0.00 | - | 1 | 1 | 597.66% |
| MPWR240517P00220000 | 2023-12-01 4:33PM EDT | 220.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 516.41% |
| MPWR240517P00260000 | 2024-01-05 12:57PM EDT | 260.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 446.78% |
| MPWR240517P00270000 | 2023-12-19 11:14AM EDT | 270.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 4 | 17 | 431.10% |
| MPWR240517P00280000 | 2023-12-01 4:39PM EDT | 280.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 25 | 416.06% |
| MPWR240517P00290000 | 2023-08-16 9:30AM EDT | 290.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| MPWR240517P00300000 | 2023-09-08 3:38PM EDT | 300.00 | 7.56 | 6.40 | 9.10 | 0.00 | - | 1 | 25 | 489.65% |
| MPWR240517P00310000 | 2023-08-24 11:27AM EDT | 310.00 | 10.00 | 10.80 | 13.20 | 0.00 | - | 5 | 15 | 527.19% |
| MPWR240517P00320000 | 2023-11-14 12:37PM EDT | 320.00 | 4.61 | 0.00 | 4.80 | 0.00 | - | 10 | 33 | 360.84% |
| MPWR240517P00330000 | 2024-03-04 12:22PM EDT | 330.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 3 | 40 | 341.55% |
| MPWR240517P00340000 | 2024-04-05 2:23PM EDT | 340.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 1 | 29 | 329.44% |
| MPWR240517P00350000 | 2024-03-18 12:35PM EDT | 350.00 | 0.01 | 0.00 | 2.00 | 0.00 | - | 2 | 6 | 281.35% |
| MPWR240517P00360000 | 2023-10-17 1:32PM EDT | 360.00 | 17.20 | 7.20 | 8.10 | 0.00 | - | 4 | 12 | 396.26% |
| MPWR240517P00370000 | 2024-05-01 3:03PM EDT | 370.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPWR240517P00380000 | 2024-05-01 3:06PM EDT | 380.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MPWR240517P00390000 | 2024-01-03 12:13PM EDT | 390.00 | 4.10 | 0.00 | 4.80 | 0.00 | - | 1 | 50 | 278.98% |
| MPWR240517P00400000 | 2024-05-02 9:45AM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPWR240517P00410000 | 2024-02-16 1:55PM EDT | 410.00 | 0.67 | 0.00 | 3.50 | 0.00 | - | 1 | 39 | 244.14% |
| MPWR240517P00420000 | 2024-01-31 10:30AM EDT | 420.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 50.00% |
| MPWR240517P00430000 | 2024-03-20 1:47PM EDT | 430.00 | 0.64 | 0.00 | 2.35 | 0.00 | - | 7 | 17 | 210.74% |
| MPWR240517P00440000 | 2024-01-22 10:30AM EDT | 440.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 50.00% |
| MPWR240517P00450000 | 2023-12-28 10:30AM EDT | 450.00 | 5.40 | 3.40 | 10.20 | 0.00 | - | 2 | 124 | 274.89% |
| MPWR240517P00460000 | 2024-04-24 9:41AM EDT | 460.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MPWR240517P00470000 | 2024-04-09 3:55PM EDT | 470.00 | 2.22 | 0.00 | 4.30 | 0.00 | - | 8 | 29 | 196.70% |
| MPWR240517P00480000 | 2024-04-25 10:54AM EDT | 480.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPWR240517P00490000 | 2024-05-01 12:11PM EDT | 490.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPWR240517P00500000 | 2024-05-03 9:30AM EDT | 500.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPWR240517P00510000 | 2024-05-07 10:55AM EDT | 510.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MPWR240517P00520000 | 2024-04-25 3:56PM EDT | 520.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| MPWR240517P00530000 | 2024-05-10 3:44PM EDT | 530.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPWR240517P00540000 | 2024-05-06 2:32PM EDT | 540.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPWR240517P00550000 | 2024-05-03 9:30AM EDT | 550.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPWR240517P00560000 | 2024-05-09 10:29AM EDT | 560.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MPWR240517P00570000 | 2024-05-06 11:32AM EDT | 570.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPWR240517P00580000 | 2024-05-02 2:27PM EDT | 580.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MPWR240517P00590000 | 2024-05-09 10:23AM EDT | 590.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPWR240517P00600000 | 2024-05-10 1:35PM EDT | 600.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MPWR240517P00610000 | 2024-05-07 12:34PM EDT | 610.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPWR240517P00620000 | 2024-05-08 3:46PM EDT | 620.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPWR240517P00630000 | 2024-05-08 2:37PM EDT | 630.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MPWR240517P00640000 | 2024-05-08 12:17PM EDT | 640.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| MPWR240517P00650000 | 2024-05-08 2:37PM EDT | 650.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MPWR240517P00660000 | 2024-05-09 12:58PM EDT | 660.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MPWR240517P00670000 | 2024-05-10 10:30AM EDT | 670.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MPWR240517P00680000 | 2024-05-10 11:05AM EDT | 680.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MPWR240517P00690000 | 2024-05-10 1:16PM EDT | 690.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MPWR240517P00700000 | 2024-05-10 3:58PM EDT | 700.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.78% |
| MPWR240517P00710000 | 2024-05-10 10:11AM EDT | 710.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MPWR240517P00720000 | 2024-05-08 3:55PM EDT | 720.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPWR240517P00730000 | 2024-05-09 1:33PM EDT | 730.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPWR240517P00740000 | 2024-05-09 1:33PM EDT | 740.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPWR240517P00750000 | 2024-05-07 10:47AM EDT | 750.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPWR240517P00760000 | 2024-04-04 12:27PM EDT | 760.00 | 106.95 | 53.80 | 61.00 | 0.00 | - | 1 | 14 | 60.84% |
| MPWR240517P00770000 | 2024-05-02 10:01AM EDT | 770.00 | 92.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPWR240517P00780000 | 2024-03-18 9:58AM EDT | 780.00 | 110.90 | 137.10 | 148.00 | 0.00 | - | 1 | 8 | 287.76% |
| MPWR240517P00790000 | 2024-05-02 3:12PM EDT | 790.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPWR240517P00800000 | 2024-02-12 12:48PM EDT | 800.00 | 93.30 | 107.50 | 113.20 | 0.00 | - | 8 | 12 | 131.86% |
| MPWR240517P00910000 | 2024-04-30 9:30AM EDT | 910.00 | 226.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPWR240517P00930000 | 2024-04-30 9:30AM EDT | 930.00 | 246.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPWR240517P00940000 | 2024-04-04 3:00PM EDT | 940.00 | 291.20 | 228.10 | 241.40 | 0.00 | - | 1 | 0 | 160.21% |
| MPWR240517P01040000 | 2024-05-02 9:31AM EDT | 1,040.00 | 364.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPWR240517P01060000 | 2024-05-02 9:31AM EDT | 1,060.00 | 384.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPWR240517P01120000 | 2024-03-18 9:30AM EDT | 1,120.00 | 418.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.