Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:09AM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240621C00210000 | 2024-04-04 3:13PM EDT | 210.00 | 438.90 | 490.00 | 503.10 | 0.00 | - | 1 | 3 | 0.00% |
| MPWR240621C00250000 | 2023-11-28 2:13PM EDT | 250.00 | 296.70 | 379.60 | 394.60 | 0.00 | - | - | 1 | 0.00% |
| MPWR240621C00300000 | 2024-04-04 3:14PM EDT | 300.00 | 350.20 | 400.60 | 415.00 | 0.00 | - | 2 | 2 | 0.00% |
| MPWR240621C00380000 | 2024-04-04 3:13PM EDT | 380.00 | 271.40 | 321.40 | 336.20 | 0.00 | - | 2 | 2 | 0.00% |
| MPWR240621C00400000 | 2024-04-04 3:05PM EDT | 400.00 | 252.60 | 301.30 | 316.00 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR240621C00410000 | 2024-02-05 1:09PM EDT | 410.00 | 239.00 | 327.00 | 341.90 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR240621C00430000 | 2024-04-04 3:14PM EDT | 430.00 | 223.10 | 271.70 | 286.00 | 0.00 | - | 2 | 2 | 0.00% |
| MPWR240621C00440000 | 2024-04-08 9:30AM EDT | 440.00 | 235.00 | 0.00 | 0.00 | 0.00 | - | 14 | 5 | 0.00% |
| MPWR240621C00450000 | 2023-12-01 12:00PM EDT | 450.00 | 127.50 | 192.00 | 206.90 | 0.00 | - | 4 | 3 | 0.00% |
| MPWR240621C00460000 | 2024-05-17 3:47PM EDT | 460.00 | 273.44 | 285.10 | 299.90 | 0.00 | - | 17 | 33 | 110.94% |
| MPWR240621C00470000 | 2024-05-16 1:48PM EDT | 470.00 | 269.92 | 274.70 | 289.70 | 0.00 | - | 6 | 35 | 105.88% |
| MPWR240621C00480000 | 2024-05-16 1:46PM EDT | 480.00 | 259.80 | 265.20 | 280.00 | 0.00 | - | 27 | 51 | 103.38% |
| MPWR240621C00510000 | 2024-03-27 12:32PM EDT | 510.00 | 173.40 | 167.00 | 180.50 | 0.00 | - | 2 | 0 | 0.00% |
| MPWR240621C00520000 | 2024-04-09 3:07PM EDT | 520.00 | 166.85 | 186.30 | 198.00 | 0.00 | - | 1 | 6 | 0.00% |
| MPWR240621C00530000 | 2024-05-02 9:32AM EDT | 530.00 | 164.00 | 215.00 | 230.40 | 0.00 | - | 2 | 5 | 86.01% |
| MPWR240621C00540000 | 2024-04-04 2:55PM EDT | 540.00 | 128.40 | 164.10 | 178.00 | 0.00 | - | 2 | 2 | 0.00% |
| MPWR240621C00550000 | 2024-05-17 3:43PM EDT | 550.00 | 183.00 | 195.30 | 210.20 | 0.00 | - | 1 | 2 | 77.98% |
| MPWR240621C00560000 | 2024-05-20 3:59PM EDT | 560.00 | 200.00 | 186.00 | 200.40 | 0.00 | - | 1 | 8 | 75.15% |
| MPWR240621C00570000 | 2023-12-15 11:44AM EDT | 570.00 | 122.37 | 71.40 | 77.30 | 0.00 | - | 29 | 11 | 0.00% |
| MPWR240621C00580000 | 2024-05-01 3:30PM EDT | 580.00 | 107.50 | 168.80 | 181.00 | 0.00 | - | 1 | 25 | 70.06% |
| MPWR240621C00590000 | 2024-04-04 2:58PM EDT | 590.00 | 93.10 | 118.00 | 127.90 | 0.00 | - | 2 | 24 | 0.00% |
| MPWR240621C00600000 | 2024-05-20 1:27PM EDT | 600.00 | 160.00 | 146.50 | 159.00 | 0.00 | - | 7 | 39 | 56.63% |
| MPWR240621C00610000 | 2024-05-07 3:54PM EDT | 610.00 | 104.88 | 136.70 | 148.90 | 0.00 | - | 1 | 43 | 53.07% |
| MPWR240621C00620000 | 2024-05-07 9:30AM EDT | 620.00 | 116.95 | 127.00 | 141.40 | 0.00 | - | 1 | 33 | 57.21% |
| MPWR240621C00630000 | 2024-05-01 3:00PM EDT | 630.00 | 80.00 | 118.40 | 132.00 | 0.00 | - | 1 | 55 | 55.25% |
| MPWR240621C00640000 | 2024-05-20 11:10AM EDT | 640.00 | 114.20 | 108.80 | 122.60 | 0.00 | - | 2 | 25 | 53.13% |
| MPWR240621C00650000 | 2024-05-03 11:08AM EDT | 650.00 | 83.33 | 100.10 | 109.20 | 0.00 | - | 2 | 44 | 41.31% |
| MPWR240621C00660000 | 2024-05-02 10:59AM EDT | 660.00 | 66.00 | 91.20 | 100.00 | 0.00 | - | 2 | 17 | 40.18% |
| MPWR240621C00670000 | 2024-05-17 2:35PM EDT | 670.00 | 66.00 | 83.10 | 91.00 | 0.00 | - | 1 | 62 | 39.15% |
| MPWR240621C00680000 | 2024-05-15 1:38PM EDT | 680.00 | 71.90 | 74.00 | 82.90 | 0.00 | - | 2 | 32 | 39.48% |
| MPWR240621C00690000 | 2024-05-17 2:14PM EDT | 690.00 | 51.80 | 65.80 | 74.00 | 0.00 | - | 4 | 31 | 37.78% |
| MPWR240621C00700000 | 2024-05-10 2:45PM EDT | 700.00 | 36.60 | 58.30 | 66.00 | 0.00 | - | 14 | 53 | 37.18% |
| MPWR240621C00710000 | 2024-05-20 12:40PM EDT | 710.00 | 63.00 | 51.00 | 59.00 | 0.00 | - | 1 | 15 | 37.50% |
| MPWR240621C00720000 | 2024-05-15 1:58PM EDT | 720.00 | 45.50 | 44.00 | 52.00 | 0.00 | - | 4 | 46 | 37.18% |
| MPWR240621C00730000 | 2024-05-20 3:35PM EDT | 730.00 | 44.40 | 38.30 | 46.00 | 0.00 | - | 6 | 53 | 37.54% |
| MPWR240621C00740000 | 2024-05-21 1:13PM EDT | 740.00 | 37.90 | 33.20 | 42.00 | 0.00 | - | 1 | 40 | 39.66% |
| MPWR240621C00750000 | 2024-05-20 10:44AM EDT | 750.00 | 30.70 | 28.80 | 32.50 | 0.00 | - | 9 | 29 | 34.70% |
| MPWR240621C00760000 | 2024-05-22 1:34PM EDT | 760.00 | 37.40 | 24.50 | 27.40 | 0.00 | - | 3 | 192 | 34.37% |
| MPWR240621C00770000 | 2024-05-22 1:34PM EDT | 770.00 | 32.10 | 20.80 | 23.90 | 0.00 | - | 1 | 25 | 35.28% |
| MPWR240621C00780000 | 2024-05-22 3:59PM EDT | 780.00 | 23.05 | 16.30 | 21.20 | 0.00 | - | 7 | 19 | 36.59% |
| MPWR240621C00790000 | 2024-05-22 3:15PM EDT | 790.00 | 19.92 | 13.00 | 19.50 | 0.00 | - | 42 | 210 | 38.66% |
| MPWR240621C00800000 | 2024-05-23 9:49AM EDT | 800.00 | 15.00 | 10.80 | 16.80 | -0.26 | -1.70% | 1 | 473 | 39.07% |
| MPWR240621C00810000 | 2024-05-21 10:56AM EDT | 810.00 | 11.60 | 7.10 | 14.50 | 0.00 | - | 1 | 7 | 39.55% |
| MPWR240621C00820000 | 2024-05-20 3:04PM EDT | 820.00 | 10.20 | 6.40 | 13.10 | 0.00 | - | 5 | 19 | 40.88% |
| MPWR240621C00840000 | 2024-05-03 9:39AM EDT | 840.00 | 9.20 | 4.40 | 9.80 | 0.00 | - | 10 | 34 | 41.84% |
| MPWR240621C00850000 | 2024-05-22 3:10PM EDT | 850.00 | 6.90 | 2.10 | 8.10 | +0.40 | +6.15% | 2 | 7 | 41.65% |
| MPWR240621C00860000 | 2024-04-11 10:22AM EDT | 860.00 | 11.25 | 0.25 | 6.50 | 0.00 | - | 1 | 23 | 41.17% |
| MPWR240621C00880000 | 2024-04-05 3:12PM EDT | 880.00 | 7.29 | 0.10 | 7.70 | 0.00 | - | 3 | 40 | 48.38% |
| MPWR240621C00900000 | 2024-04-09 12:16PM EDT | 900.00 | 8.68 | 1.20 | 2.65 | 0.00 | - | 10 | 34 | 40.23% |
| MPWR240621C00920000 | 2024-05-02 3:04PM EDT | 920.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 7 | 7 | 50.56% |
| MPWR240621C00940000 | 2024-05-20 3:56PM EDT | 940.00 | 1.36 | 0.00 | 4.70 | 0.00 | - | 1 | 3 | 54.22% |
| MPWR240621C00960000 | 2024-03-25 3:51PM EDT | 960.00 | 5.40 | 0.05 | 5.50 | 0.00 | - | 1 | 1 | 51.62% |
| MPWR240621C01000000 | 2024-05-02 9:47AM EDT | 1,000.00 | 0.20 | 0.00 | 4.60 | 0.00 | - | 1 | 4 | 56.21% |
| MPWR240621C01020000 | 2024-05-02 9:48AM EDT | 1,020.00 | 0.45 | 0.00 | 4.50 | 0.00 | - | - | 8 | 59.06% |
| MPWR240621C01040000 | 2024-04-01 9:30AM EDT | 1,040.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| MPWR240621C01060000 | 2024-03-21 9:30AM EDT | 1,060.00 | 2.85 | 0.00 | 4.80 | 0.00 | - | - | 2 | 65.72% |
| MPWR240621C01080000 | 2024-03-21 9:30AM EDT | 1,080.00 | 2.45 | 0.00 | 4.70 | 0.00 | - | - | 1 | 68.31% |
| MPWR240621C01100000 | 2024-05-14 9:51AM EDT | 1,100.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 5 | 19 | 56.42% |
| MPWR240621C01120000 | 2024-04-05 12:10PM EDT | 1,120.00 | 1.10 | 0.00 | 4.70 | 0.00 | - | 45 | 45 | 73.77% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240621P00210000 | 2023-11-03 12:36PM EDT | 210.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 228.47% |
| MPWR240621P00250000 | 2023-12-01 2:49PM EDT | 250.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 198.93% |
| MPWR240621P00260000 | 2024-05-02 10:13AM EDT | 260.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 1 | 17 | 135.06% |
| MPWR240621P00270000 | 2023-10-26 3:41PM EDT | 270.00 | 12.30 | 0.00 | 4.80 | 0.00 | - | - | 0 | 185.96% |
| MPWR240621P00290000 | 2023-12-01 1:33PM EDT | 290.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 174.00% |
| MPWR240621P00340000 | 2023-11-28 1:23PM EDT | 340.00 | 5.10 | 0.00 | 4.60 | 0.00 | - | 10 | 10 | 146.36% |
| MPWR240621P00360000 | 2024-02-15 4:33PM EDT | 360.00 | 0.65 | 0.00 | 3.30 | 0.00 | - | 5 | 11 | 129.59% |
| MPWR240621P00370000 | 2024-02-15 4:38PM EDT | 370.00 | 0.60 | 0.00 | 3.40 | 0.00 | - | 1 | 18 | 125.85% |
| MPWR240621P00380000 | 2024-02-15 4:35PM EDT | 380.00 | 0.55 | 0.00 | 3.50 | 0.00 | - | 1 | 15 | 122.19% |
| MPWR240621P00390000 | 2024-01-03 12:58PM EDT | 390.00 | 6.20 | 0.00 | 9.40 | 0.00 | - | 30 | 19 | 141.46% |
| MPWR240621P00400000 | 2023-12-22 10:30AM EDT | 400.00 | 4.40 | 0.10 | 9.50 | 0.00 | - | 12 | 13 | 137.35% |
| MPWR240621P00410000 | 2023-12-22 10:30AM EDT | 410.00 | 5.20 | 0.00 | 10.00 | 0.00 | - | 10 | 10 | 133.89% |
| MPWR240621P00420000 | 2023-12-22 10:30AM EDT | 420.00 | 6.30 | 1.00 | 10.00 | 0.00 | - | 3 | 27 | 132.04% |
| MPWR240621P00430000 | 2024-02-15 4:38PM EDT | 430.00 | 2.62 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 108.15% |
| MPWR240621P00440000 | 2024-05-09 2:05PM EDT | 440.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 102.27% |
| MPWR240621P00450000 | 2024-05-20 9:40AM EDT | 450.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 5 | 14 | 87.96% |
| MPWR240621P00460000 | 2024-02-05 3:12PM EDT | 460.00 | 5.20 | 0.00 | 4.80 | 0.00 | - | 2 | 24 | 96.80% |
| MPWR240621P00470000 | 2024-02-08 11:39AM EDT | 470.00 | 2.50 | 0.55 | 6.40 | 0.00 | - | 1 | 8 | 100.06% |
| MPWR240621P00480000 | 2024-01-10 4:17PM EDT | 480.00 | 18.60 | 0.40 | 8.20 | 0.00 | - | - | 3 | 100.67% |
| MPWR240621P00490000 | 2024-05-06 1:08PM EDT | 490.00 | 1.40 | 0.00 | 4.30 | 0.00 | - | 2 | 10 | 84.35% |
| MPWR240621P00500000 | 2024-05-17 11:44AM EDT | 500.00 | 0.70 | 0.00 | 4.30 | 0.00 | - | 10 | 25 | 80.97% |
| MPWR240621P00510000 | 2024-04-29 12:05PM EDT | 510.00 | 2.70 | 0.00 | 4.30 | 0.00 | - | 2 | 80 | 77.64% |
| MPWR240621P00520000 | 2024-04-29 12:05PM EDT | 520.00 | 3.14 | 0.00 | 4.30 | 0.00 | - | 4 | 76 | 74.35% |
| MPWR240621P00530000 | 2024-05-10 9:30AM EDT | 530.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 1 | 144 | 71.12% |
| MPWR240621P00540000 | 2024-04-15 3:02PM EDT | 540.00 | 12.20 | 0.00 | 3.80 | 0.00 | - | 1 | 95 | 66.37% |
| MPWR240621P00550000 | 2024-05-14 3:46PM EDT | 550.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | 1 | 64 | 64.81% |
| MPWR240621P00560000 | 2024-05-07 11:10AM EDT | 560.00 | 1.60 | 0.00 | 4.40 | 0.00 | - | 3 | 71 | 61.99% |
| MPWR240621P00570000 | 2024-05-02 10:13AM EDT | 570.00 | 5.31 | 0.00 | 4.40 | 0.00 | - | 2 | 60 | 58.92% |
| MPWR240621P00580000 | 2024-05-20 10:12AM EDT | 580.00 | 0.56 | 0.00 | 2.35 | 0.00 | - | 1 | 84 | 56.65% |
| MPWR240621P00590000 | 2024-05-02 1:07PM EDT | 590.00 | 6.56 | 0.00 | 3.60 | 0.00 | - | 1 | 36 | 50.81% |
| MPWR240621P00600000 | 2024-05-20 11:04AM EDT | 600.00 | 0.90 | 0.00 | 3.80 | 0.00 | - | 4 | 80 | 56.43% |
| MPWR240621P00610000 | 2024-05-17 2:44PM EDT | 610.00 | 1.95 | 0.25 | 2.15 | 0.00 | - | 9 | 50 | 46.76% |
| MPWR240621P00620000 | 2024-05-21 10:19AM EDT | 620.00 | 2.33 | 0.00 | 4.80 | 0.00 | - | 11 | 34 | 53.16% |
| MPWR240621P00630000 | 2024-05-17 9:30AM EDT | 630.00 | 3.55 | 0.05 | 4.80 | 0.00 | - | 4 | 22 | 49.86% |
| MPWR240621P00640000 | 2024-05-20 9:30AM EDT | 640.00 | 3.26 | 0.05 | 5.40 | 0.00 | - | 1 | 38 | 48.17% |
| MPWR240621P00650000 | 2024-05-20 2:50PM EDT | 650.00 | 2.50 | 0.25 | 3.90 | 0.00 | - | 4 | 52 | 40.88% |
| MPWR240621P00660000 | 2024-05-23 9:42AM EDT | 660.00 | 2.00 | 0.95 | 6.10 | -2.60 | -56.52% | 1 | 46 | 43.10% |
| MPWR240621P00670000 | 2024-05-23 9:38AM EDT | 670.00 | 5.30 | 2.00 | 5.40 | +0.97 | +22.40% | 1 | 62 | 38.15% |
| MPWR240621P00680000 | 2024-05-21 3:19PM EDT | 680.00 | 5.46 | 1.55 | 7.60 | 0.00 | - | 23 | 26 | 39.19% |
| MPWR240621P00690000 | 2024-05-22 1:56PM EDT | 690.00 | 5.55 | 4.80 | 9.50 | 0.00 | - | 4 | 34 | 38.87% |
| MPWR240621P00700000 | 2024-05-22 1:56PM EDT | 700.00 | 6.75 | 7.00 | 11.00 | 0.00 | - | 6 | 114 | 37.41% |
| MPWR240621P00710000 | 2024-05-22 12:18PM EDT | 710.00 | 7.34 | 9.20 | 14.30 | 0.00 | - | 2 | 27 | 38.13% |
| MPWR240621P00720000 | 2024-05-22 11:32AM EDT | 720.00 | 9.98 | 11.90 | 19.10 | 0.00 | - | 1 | 58 | 40.10% |
| MPWR240621P00730000 | 2024-05-20 9:30AM EDT | 730.00 | 28.40 | 15.00 | 22.70 | 0.00 | - | 1 | 15 | 39.82% |
| MPWR240621P00740000 | 2024-05-22 12:18PM EDT | 740.00 | 14.95 | 18.50 | 25.40 | 0.00 | - | 1 | 40 | 37.93% |
| MPWR240621P00750000 | 2024-05-22 3:54PM EDT | 750.00 | 25.90 | 25.70 | 29.00 | 0.00 | - | 4 | 14 | 36.62% |
| MPWR240621P00760000 | 2024-05-22 11:05AM EDT | 760.00 | 24.80 | 31.10 | 35.00 | 0.00 | - | 4 | 21 | 37.55% |
| MPWR240621P00780000 | 2024-05-22 3:41PM EDT | 780.00 | 40.80 | 43.20 | 47.60 | 0.00 | - | 4 | 3 | 38.44% |
| MPWR240621P00820000 | 2024-04-04 2:44PM EDT | 820.00 | 174.20 | 114.20 | 125.00 | 0.00 | - | 1 | 10 | 92.67% |
| MPWR240621P00840000 | 2024-03-01 3:34PM EDT | 840.00 | 126.40 | 165.50 | 178.00 | 0.00 | - | 10 | 10 | 137.79% |
| MPWR240621P01040000 | 2024-05-02 9:31AM EDT | 1,040.00 | 364.00 | 281.70 | 296.70 | 0.00 | - | - | 0 | 70.63% |
| MPWR240621P01060000 | 2024-05-02 9:31AM EDT | 1,060.00 | 384.00 | 301.10 | 316.10 | 0.00 | - | - | 0 | 71.57% |
© 2024 Yahoo. All rights reserved.