Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:25PM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240719C00310000 | 2024-05-02 9:31AM EDT | 310.00 | 368.00 | 420.00 | 435.00 | 0.00 | - | 1 | 4 | 0.00% |
| MPWR240719C00340000 | 2024-04-04 3:14PM EDT | 340.00 | 311.10 | 361.10 | 375.80 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR240719C00350000 | 2024-04-04 3:08PM EDT | 350.00 | 300.90 | 351.00 | 365.50 | 0.00 | - | 2 | 2 | 0.00% |
| MPWR240719C00370000 | 2024-04-04 3:06PM EDT | 370.00 | 281.70 | 331.80 | 346.00 | 0.00 | - | 2 | 2 | 0.00% |
| MPWR240719C00400000 | 2024-04-04 3:14PM EDT | 400.00 | 253.10 | 302.00 | 316.50 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR240719C00470000 | 2024-04-04 3:08PM EDT | 470.00 | 188.30 | 233.30 | 246.90 | 0.00 | - | 2 | 2 | 0.00% |
| MPWR240719C00510000 | 2024-04-04 3:02PM EDT | 510.00 | 155.50 | 196.00 | 209.30 | 0.00 | - | 9 | 10 | 0.00% |
| MPWR240719C00520000 | 2024-04-23 9:42AM EDT | 520.00 | 107.24 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| MPWR240719C00540000 | 2024-04-04 2:52PM EDT | 540.00 | 135.80 | 168.00 | 181.20 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR240719C00570000 | 2024-02-20 10:30AM EDT | 570.00 | 179.00 | 128.00 | 141.60 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR240719C00580000 | 2024-04-04 3:00PM EDT | 580.00 | 105.70 | 132.10 | 142.90 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR240719C00590000 | 2024-04-04 3:10PM EDT | 590.00 | 97.70 | 124.00 | 134.00 | 0.00 | - | 3 | 3 | 0.00% |
| MPWR240719C00600000 | 2024-04-04 3:00PM EDT | 600.00 | 93.40 | 115.00 | 126.00 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR240719C00610000 | 2024-05-06 1:29PM EDT | 610.00 | 132.43 | 145.00 | 157.90 | 0.00 | - | 1 | 8 | 51.58% |
| MPWR240719C00630000 | 2024-04-24 3:38PM EDT | 630.00 | 65.00 | 126.10 | 137.90 | 0.00 | - | 1 | 3 | 57.07% |
| MPWR240719C00640000 | 2024-04-23 2:50PM EDT | 640.00 | 45.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MPWR240719C00650000 | 2024-04-24 3:10PM EDT | 650.00 | 52.40 | 108.00 | 118.90 | 0.00 | - | 2 | 11 | 51.91% |
| MPWR240719C00660000 | 2024-04-25 11:01AM EDT | 660.00 | 54.74 | 101.00 | 109.00 | 0.00 | - | 2 | 30 | 48.69% |
| MPWR240719C00670000 | 2024-05-28 3:52PM EDT | 670.00 | 98.00 | 93.00 | 100.90 | 0.00 | - | 1 | 19 | 47.86% |
| MPWR240719C00680000 | 2024-05-06 1:19PM EDT | 680.00 | 79.45 | 86.00 | 94.90 | 0.00 | - | 1 | 23 | 49.34% |
| MPWR240719C00690000 | 2024-05-01 10:25AM EDT | 690.00 | 43.90 | 64.70 | 72.00 | 0.00 | - | 16 | 31 | 29.10% |
| MPWR240719C00700000 | 2024-05-22 12:02PM EDT | 700.00 | 85.00 | 70.30 | 76.60 | 0.00 | - | 3 | 7 | 43.86% |
| MPWR240719C00710000 | 2024-05-10 10:27AM EDT | 710.00 | 48.84 | 62.10 | 69.40 | 0.00 | - | 3 | 24 | 43.05% |
| MPWR240719C00720000 | 2024-06-05 3:54PM EDT | 720.00 | 58.34 | 56.90 | 63.30 | 0.00 | - | 1 | 6 | 43.07% |
| MPWR240719C00730000 | 2024-06-04 11:26AM EDT | 730.00 | 38.70 | 52.20 | 56.30 | 0.00 | - | 1 | 22 | 41.83% |
| MPWR240719C00740000 | 2024-05-07 1:40PM EDT | 740.00 | 38.75 | 46.70 | 49.60 | 0.00 | - | 5 | 16 | 40.58% |
| MPWR240719C00750000 | 2024-06-06 11:22AM EDT | 750.00 | 41.30 | 40.80 | 43.70 | +2.40 | +6.17% | 1 | 160 | 39.79% |
| MPWR240719C00760000 | 2024-05-30 10:11AM EDT | 760.00 | 36.20 | 36.40 | 39.00 | 0.00 | - | 1 | 6 | 39.80% |
| MPWR240719C00770000 | 2024-05-23 11:53AM EDT | 770.00 | 35.30 | 31.20 | 35.00 | 0.00 | - | - | 3 | 40.11% |
| MPWR240719C00780000 | 2024-05-23 11:53AM EDT | 780.00 | 31.20 | 26.50 | 31.20 | 0.00 | - | 1 | 6 | 40.27% |
| MPWR240719C00790000 | 2024-06-05 10:44AM EDT | 790.00 | 20.30 | 23.10 | 27.40 | 0.00 | - | 1 | 6 | 40.09% |
| MPWR240719C00800000 | 2024-05-31 12:00PM EDT | 800.00 | 11.40 | 19.60 | 24.00 | 0.00 | - | 1 | 11 | 39.97% |
| MPWR240719C00820000 | 2024-03-19 9:30AM EDT | 820.00 | 23.14 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| MPWR240719C00840000 | 2024-05-20 12:04PM EDT | 840.00 | 15.40 | 9.80 | 12.90 | 0.00 | - | 2 | 4 | 38.75% |
| MPWR240719C00850000 | 2024-05-31 9:30AM EDT | 850.00 | 8.75 | 8.20 | 11.10 | 0.00 | - | 1 | 2 | 38.77% |
| MPWR240719C00860000 | 2024-05-31 1:48PM EDT | 860.00 | 4.36 | 6.90 | 9.90 | 0.00 | - | 1 | 10 | 39.34% |
| MPWR240719C00870000 | 2024-06-04 9:38AM EDT | 870.00 | 5.00 | - | - | 0.00 | - | - | - | 0.00% |
| MPWR240719C00880000 | 2024-05-28 11:18AM EDT | 880.00 | 8.22 | 4.70 | 7.30 | 0.00 | - | 2 | 21 | 39.46% |
| MPWR240719C00890000 | 2024-05-28 11:18AM EDT | 890.00 | 7.10 | 3.60 | 6.30 | 0.00 | - | 1 | 1 | 39.62% |
| MPWR240719C00900000 | 2024-05-02 2:56PM EDT | 900.00 | 8.25 | 0.70 | 5.30 | 0.00 | - | 1 | 3 | 39.52% |
| MPWR240719C00920000 | 2024-03-08 11:46AM EDT | 920.00 | 36.60 | 5.50 | 9.10 | 0.00 | - | 1 | 1 | 50.01% |
| MPWR240719C00940000 | 2024-05-20 3:01PM EDT | 940.00 | 3.20 | 1.20 | 3.20 | 0.00 | - | - | 1 | 41.10% |
| MPWR240719C01000000 | 2024-05-15 12:56PM EDT | 1,000.00 | 1.93 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 46.15% |
| MPWR240719C01040000 | 2024-04-04 9:30AM EDT | 1,040.00 | 3.50 | 0.00 | 4.70 | 0.00 | - | 2 | 2 | 51.77% |
| MPWR240719C01050000 | 2024-05-22 12:23PM EDT | 1,050.00 | 1.55 | 0.00 | 2.75 | 0.00 | - | - | 1 | 54.55% |
| MPWR240719C01080000 | 2024-04-04 9:30AM EDT | 1,080.00 | 2.50 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 55.87% |
| MPWR240719C01100000 | 2024-06-04 9:40AM EDT | 1,100.00 | 0.15 | 0.15 | 0.90 | 0.00 | - | 2 | 12 | 50.54% |
| MPWR240719C01120000 | 2024-04-19 3:38PM EDT | 1,120.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 25.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240719P00420000 | 2024-05-31 11:27AM EDT | 420.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 77.00% |
| MPWR240719P00450000 | 2024-02-12 10:30AM EDT | 450.00 | 3.50 | 0.10 | 6.60 | 0.00 | - | - | 1 | 88.28% |
| MPWR240719P00480000 | 2024-04-05 1:59PM EDT | 480.00 | 6.59 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 73.87% |
| MPWR240719P00490000 | 2024-05-06 1:19PM EDT | 490.00 | 1.40 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 69.84% |
| MPWR240719P00500000 | 2024-02-23 3:08PM EDT | 500.00 | 6.60 | 7.30 | 11.30 | 0.00 | - | 1 | 6 | 92.59% |
| MPWR240719P00530000 | 2024-05-06 2:42PM EDT | 530.00 | 2.43 | 0.00 | 4.60 | 0.00 | - | 1 | 9 | 59.38% |
| MPWR240719P00540000 | 2024-05-31 10:15AM EDT | 540.00 | 1.43 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 51.12% |
| MPWR240719P00550000 | 2024-05-01 3:35PM EDT | 550.00 | 10.90 | 0.00 | 4.80 | 0.00 | - | 1 | 52 | 54.56% |
| MPWR240719P00560000 | 2024-03-12 2:41PM EDT | 560.00 | 13.60 | 12.70 | 17.90 | 0.00 | - | 2 | 2 | 84.49% |
| MPWR240719P00570000 | 2024-05-02 11:10AM EDT | 570.00 | 8.36 | 0.00 | 4.80 | 0.00 | - | 1 | 19 | 57.68% |
| MPWR240719P00580000 | 2024-05-23 1:59PM EDT | 580.00 | 1.50 | 0.00 | 2.30 | 0.00 | - | 1 | 28 | 46.45% |
| MPWR240719P00590000 | 2024-05-31 1:48PM EDT | 590.00 | 3.55 | 0.00 | 2.55 | 0.00 | - | 1 | 22 | 44.92% |
| MPWR240719P00600000 | 2024-05-22 9:30AM EDT | 600.00 | 3.80 | 0.05 | 3.70 | 0.00 | - | 2 | 61 | 46.17% |
| MPWR240719P00610000 | 2024-05-22 2:42PM EDT | 610.00 | 2.60 | 0.25 | 4.00 | 0.00 | - | 4 | 38 | 44.38% |
| MPWR240719P00620000 | 2024-05-31 2:10PM EDT | 620.00 | 7.40 | 1.65 | 3.90 | 0.00 | - | 1 | 4 | 41.46% |
| MPWR240719P00630000 | 2024-05-30 1:12PM EDT | 630.00 | 4.00 | 2.30 | 4.50 | 0.00 | - | 1 | 8 | 40.32% |
| MPWR240719P00640000 | 2024-05-29 9:39AM EDT | 640.00 | 5.11 | 3.50 | 5.00 | 0.00 | - | 1 | 17 | 38.76% |
| MPWR240719P00650000 | 2024-06-03 9:39AM EDT | 650.00 | 7.00 | 4.40 | 6.40 | 0.00 | - | 4 | 42 | 38.83% |
| MPWR240719P00660000 | 2024-05-30 1:41PM EDT | 660.00 | 7.60 | 5.20 | 7.10 | 0.00 | - | 3 | 26 | 37.23% |
| MPWR240719P00670000 | 2024-06-04 3:31PM EDT | 670.00 | 15.10 | 7.10 | 9.00 | 0.00 | - | 1 | 19 | 37.37% |
| MPWR240719P00680000 | 2024-06-04 12:00PM EDT | 680.00 | 18.17 | 8.20 | 10.80 | 0.00 | - | 2 | 11 | 36.90% |
| MPWR240719P00690000 | 2024-06-04 1:50PM EDT | 690.00 | 22.20 | 10.80 | 13.30 | 0.00 | - | 1 | 44 | 36.96% |
| MPWR240719P00700000 | 2024-06-05 11:45AM EDT | 700.00 | 18.85 | 13.00 | 15.80 | 0.00 | - | 1 | 16 | 36.57% |
| MPWR240719P00710000 | 2024-06-06 9:30AM EDT | 710.00 | 17.69 | 15.60 | 18.80 | -4.19 | -19.15% | 4 | 29 | 36.36% |
| MPWR240719P00720000 | 2024-05-24 1:59PM EDT | 720.00 | 23.35 | 18.40 | 22.20 | 0.00 | - | 1 | 3 | 36.17% |
| MPWR240719P00730000 | 2024-06-06 11:01AM EDT | 730.00 | 24.00 | 22.20 | 25.60 | -6.50 | -21.31% | 1 | 16 | 35.57% |
| MPWR240719P00740000 | 2024-06-04 3:11PM EDT | 740.00 | 44.60 | 26.80 | 30.20 | 0.00 | - | 2 | 5 | 35.76% |
| MPWR240719P00750000 | 2024-06-06 9:30AM EDT | 750.00 | 32.42 | 32.00 | 34.00 | -8.18 | -20.15% | 2 | 3 | 34.76% |
| MPWR240719P00760000 | 2024-05-23 2:20PM EDT | 760.00 | 48.40 | 37.00 | 38.90 | 0.00 | - | 1 | 2 | 34.41% |
| MPWR240719P00780000 | 2024-06-06 11:18AM EDT | 780.00 | 49.20 | 46.90 | 51.10 | +2.40 | +5.13% | 1 | 4 | 34.78% |
| MPWR240719P00790000 | 2024-05-16 11:40AM EDT | 790.00 | 70.90 | 53.30 | 58.80 | 0.00 | - | - | 1 | 35.98% |
| MPWR240719P00800000 | 2024-03-04 11:24AM EDT | 800.00 | 114.00 | 156.20 | 166.50 | 0.00 | - | 1 | 1 | 128.72% |
| MPWR240719P00840000 | 2024-03-07 1:53PM EDT | 840.00 | 118.70 | 188.60 | 201.00 | 0.00 | - | - | 2 | 135.51% |
| MPWR240719P01040000 | 2024-05-02 9:31AM EDT | 1,040.00 | 364.00 | 296.30 | 311.30 | 0.00 | - | - | 0 | 85.03% |
| MPWR240719P01060000 | 2024-05-02 9:31AM EDT | 1,060.00 | 384.00 | 316.30 | 331.30 | 0.00 | - | - | 0 | 88.20% |
© 2024 Yahoo. All rights reserved.