Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:42AM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240816C00300000 | 2024-03-28 3:54PM EDT | 300.00 | 382.00 | 372.70 | 386.30 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR240816C00330000 | 2023-11-03 9:30AM EDT | 330.00 | 178.13 | 235.60 | 250.60 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR240816C00350000 | 2024-03-13 12:40PM EDT | 350.00 | 367.79 | 307.70 | 322.10 | 0.00 | - | 1 | 2 | 0.00% |
| MPWR240816C00380000 | 2023-08-01 9:32AM EDT | 380.00 | 170.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MPWR240816C00390000 | 2023-12-20 4:59PM EDT | 390.00 | 230.60 | 247.60 | 262.60 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR240816C00400000 | 2023-12-08 2:36PM EDT | 400.00 | 197.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPWR240816C00410000 | 2023-10-31 11:50AM EDT | 410.00 | 90.54 | 163.60 | 170.60 | 0.00 | - | 11 | 11 | 0.00% |
| MPWR240816C00430000 | 2023-10-24 10:46AM EDT | 430.00 | 76.03 | 152.00 | 155.80 | 0.00 | - | - | 0 | 0.00% |
| MPWR240816C00440000 | 2023-11-08 3:00PM EDT | 440.00 | 110.83 | 159.00 | 169.70 | 0.00 | - | 14 | 15 | 0.00% |
| MPWR240816C00450000 | 2024-04-09 9:30AM EDT | 450.00 | 253.50 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| MPWR240816C00460000 | 2023-11-03 1:54PM EDT | 460.00 | 103.53 | 137.80 | 141.10 | 0.00 | - | 1 | 34 | 0.00% |
| MPWR240816C00470000 | 2023-11-06 2:14PM EDT | 470.00 | 92.09 | 122.70 | 132.20 | 0.00 | - | 1 | 60 | 0.00% |
| MPWR240816C00480000 | 2023-12-11 2:52PM EDT | 480.00 | 150.00 | 134.80 | 142.80 | 0.00 | - | 1 | 48 | 0.00% |
| MPWR240816C00490000 | 2024-05-20 9:33AM EDT | 490.00 | 258.40 | 268.10 | 281.90 | 0.00 | - | 3 | 21 | 72.01% |
| MPWR240816C00500000 | 2024-01-12 12:39PM EDT | 500.00 | 125.00 | 267.30 | 282.30 | 0.00 | - | 1 | 30 | 84.74% |
| MPWR240816C00520000 | 2023-11-13 12:08PM EDT | 520.00 | 76.50 | 126.90 | 133.40 | 0.00 | - | 2 | 24 | 0.00% |
| MPWR240816C00540000 | 2024-03-08 12:28PM EDT | 540.00 | 237.30 | 138.00 | 148.90 | 0.00 | - | 1 | 5 | 0.00% |
| MPWR240816C00560000 | 2024-05-02 1:19PM EDT | 560.00 | 163.87 | 201.80 | 213.60 | 0.00 | - | 1 | 13 | 58.19% |
| MPWR240816C00580000 | 2024-05-02 1:19PM EDT | 580.00 | 147.87 | 184.00 | 195.60 | 0.00 | - | 1 | 7 | 55.89% |
| MPWR240816C00600000 | 2024-04-30 12:21PM EDT | 600.00 | 117.95 | 166.00 | 179.90 | 0.00 | - | 5 | 24 | 54.47% |
| MPWR240816C00610000 | 2024-04-30 12:21PM EDT | 610.00 | 111.40 | 158.00 | 168.10 | 0.00 | - | - | 5 | 51.97% |
| MPWR240816C00620000 | 2024-05-20 1:01PM EDT | 620.00 | 158.06 | 149.20 | 160.10 | 0.00 | - | 1 | 7 | 51.07% |
| MPWR240816C00630000 | 2024-04-26 11:07AM EDT | 630.00 | 99.73 | 141.10 | 154.00 | 0.00 | - | 1 | 3 | 51.33% |
| MPWR240816C00640000 | 2024-04-26 11:07AM EDT | 640.00 | 94.44 | 133.10 | 145.70 | 0.00 | - | 3 | 17 | 50.38% |
| MPWR240816C00650000 | 2024-04-24 9:35AM EDT | 650.00 | 67.28 | 125.00 | 137.00 | 0.00 | - | 1 | 21 | 54.41% |
| MPWR240816C00660000 | 2024-05-06 1:29PM EDT | 660.00 | 109.03 | 118.10 | 128.90 | 0.00 | - | 1 | 49 | 53.12% |
| MPWR240816C00670000 | 2024-04-24 3:49PM EDT | 670.00 | 59.30 | 110.00 | 120.40 | 0.00 | - | 3 | 17 | 51.40% |
| MPWR240816C00680000 | 2024-04-25 11:16AM EDT | 680.00 | 59.00 | 103.10 | 113.00 | 0.00 | - | 1 | 20 | 50.49% |
| MPWR240816C00690000 | 2024-05-01 2:31PM EDT | 690.00 | 62.00 | 100.00 | 106.30 | 0.00 | - | 2 | 20 | 50.00% |
| MPWR240816C00700000 | 2024-05-08 10:16AM EDT | 700.00 | 65.20 | 93.40 | 99.30 | 0.00 | - | 8 | 29 | 49.13% |
| MPWR240816C00710000 | 2024-05-03 1:36PM EDT | 710.00 | 67.90 | 87.00 | 93.70 | 0.00 | - | 2 | 19 | 49.16% |
| MPWR240816C00720000 | 2024-05-13 2:01PM EDT | 720.00 | 56.80 | 81.00 | 88.00 | 0.00 | - | 4 | 17 | 48.96% |
| MPWR240816C00730000 | 2024-05-14 11:32AM EDT | 730.00 | 57.40 | 75.00 | 81.90 | 0.00 | - | 1 | 11 | 48.31% |
| MPWR240816C00740000 | 2024-05-13 2:52PM EDT | 740.00 | 47.00 | 69.70 | 75.90 | 0.00 | - | 8 | 24 | 47.59% |
| MPWR240816C00750000 | 2024-05-01 9:36AM EDT | 750.00 | 41.00 | 65.00 | 69.80 | 0.00 | - | 1 | 6 | 46.65% |
| MPWR240816C00760000 | 2024-05-22 10:20AM EDT | 760.00 | 64.00 | 61.00 | 64.40 | 0.00 | - | 1 | 15 | 46.05% |
| MPWR240816C00780000 | 2024-04-22 2:21PM EDT | 780.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MPWR240816C00800000 | 2024-05-21 3:13PM EDT | 800.00 | 45.10 | 44.40 | 47.40 | 0.00 | - | 5 | 34 | 45.26% |
| MPWR240816C00820000 | 2024-05-13 12:31PM EDT | 820.00 | 27.00 | 35.10 | 43.00 | 0.00 | - | 9 | 12 | 46.84% |
| MPWR240816C00840000 | 2024-02-02 1:41PM EDT | 840.00 | 23.20 | 54.10 | 61.40 | 0.00 | - | 3 | 3 | 61.58% |
| MPWR240816C00860000 | 2024-04-18 2:05PM EDT | 860.00 | 12.26 | 17.90 | 25.60 | 0.00 | - | 2 | 21 | 41.97% |
| MPWR240816C00880000 | 2024-05-20 9:38AM EDT | 880.00 | 19.90 | 19.20 | 25.60 | 0.00 | - | 1 | 1 | 45.48% |
| MPWR240816C00900000 | 2024-05-20 9:38AM EDT | 900.00 | 16.60 | 15.80 | 21.60 | 0.00 | - | 5 | 2 | 45.38% |
| MPWR240816C00920000 | 2024-05-20 9:38AM EDT | 920.00 | 13.80 | 13.10 | 19.10 | 0.00 | - | 1 | 7 | 46.18% |
| MPWR240816C00940000 | 2024-05-07 2:35PM EDT | 940.00 | 11.55 | 10.60 | 16.50 | 0.00 | - | 2 | 1 | 46.53% |
| MPWR240816C00960000 | 2024-05-07 2:35PM EDT | 960.00 | 9.97 | 8.70 | 14.90 | 0.00 | - | - | 2 | 47.55% |
| MPWR240816C00980000 | 2024-05-20 9:38AM EDT | 980.00 | 7.90 | 6.30 | 13.00 | 0.00 | - | 1 | 36 | 47.99% |
| MPWR240816C01000000 | 2024-04-02 9:30AM EDT | 1,000.00 | 8.57 | 2.10 | 12.10 | 0.00 | - | 1 | 2 | 49.32% |
| MPWR240816C01020000 | 2024-04-24 9:30AM EDT | 1,020.00 | 3.50 | 4.10 | 10.00 | 0.00 | - | - | 1 | 48.92% |
| MPWR240816C01040000 | 2024-04-24 9:30AM EDT | 1,040.00 | 3.00 | 1.70 | 7.80 | 0.00 | - | 1 | 2 | 47.91% |
| MPWR240816C01060000 | 2024-04-24 9:30AM EDT | 1,060.00 | 2.60 | 1.30 | 8.50 | 0.00 | - | - | 1 | 50.99% |
| MPWR240816C01080000 | 2024-04-05 9:30AM EDT | 1,080.00 | 4.00 | 2.05 | 6.40 | 0.00 | - | 1 | 1 | 49.52% |
| MPWR240816C01100000 | 2024-04-24 9:30AM EDT | 1,100.00 | 2.00 | 0.35 | 7.10 | 0.00 | - | 1 | 3 | 52.60% |
| MPWR240816C01120000 | 2024-03-21 9:30AM EDT | 1,120.00 | 5.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 50.01% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240816P00210000 | 2023-12-05 4:09PM EDT | 210.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 134.81% |
| MPWR240816P00220000 | 2023-12-01 3:11PM EDT | 220.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 130.13% |
| MPWR240816P00250000 | 2024-05-07 3:29PM EDT | 250.00 | 0.11 | 0.00 | 4.30 | 0.00 | - | 4 | 5 | 115.27% |
| MPWR240816P00260000 | 2023-10-13 10:18AM EDT | 260.00 | 6.00 | 2.50 | 7.40 | 0.00 | - | 1 | 0 | 129.35% |
| MPWR240816P00280000 | 2023-10-31 3:46PM EDT | 280.00 | 11.60 | 0.20 | 10.00 | 0.00 | - | 3 | 3 | 121.79% |
| MPWR240816P00300000 | 2024-05-17 3:37PM EDT | 300.00 | 0.83 | 0.00 | 4.30 | 0.00 | - | 1 | 88 | 97.49% |
| MPWR240816P00310000 | 2024-05-17 3:37PM EDT | 310.00 | 0.87 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 94.31% |
| MPWR240816P00320000 | 2023-08-14 3:02PM EDT | 320.00 | 13.20 | 13.10 | 18.80 | 0.00 | - | 2 | 4 | 140.23% |
| MPWR240816P00330000 | 2024-02-09 10:30AM EDT | 330.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 10 | 30 | 75.46% |
| MPWR240816P00340000 | 2023-11-15 1:59PM EDT | 340.00 | 8.40 | 0.10 | 8.50 | 0.00 | - | 10 | 36 | 96.74% |
| MPWR240816P00350000 | 2023-08-11 11:45AM EDT | 350.00 | 20.10 | 17.80 | 21.80 | 0.00 | - | 1 | 9 | 135.99% |
| MPWR240816P00360000 | 2024-02-15 4:33PM EDT | 360.00 | 1.28 | 0.00 | 1.75 | 0.00 | - | 5 | 34 | 69.56% |
| MPWR240816P00370000 | 2024-02-15 4:38PM EDT | 370.00 | 1.33 | 0.00 | 2.00 | 0.00 | - | 19 | 4 | 68.48% |
| MPWR240816P00380000 | 2024-02-15 4:35PM EDT | 380.00 | 1.48 | 0.00 | 2.75 | 0.00 | - | 22 | 18 | 69.35% |
| MPWR240816P00390000 | 2024-02-15 12:50PM EDT | 390.00 | 2.40 | 0.10 | 3.70 | 0.00 | - | 16 | 35 | 70.54% |
| MPWR240816P00400000 | 2024-02-09 10:30AM EDT | 400.00 | 2.60 | 0.45 | 4.90 | 0.00 | - | 1 | 28 | 72.29% |
| MPWR240816P00410000 | 2024-01-04 12:59PM EDT | 410.00 | 14.20 | 3.60 | 10.70 | 0.00 | - | 2 | 26 | 85.47% |
| MPWR240816P00420000 | 2024-03-07 12:09PM EDT | 420.00 | 2.80 | 0.05 | 8.00 | 0.00 | - | 1 | 8 | 72.89% |
| MPWR240816P00430000 | 2024-02-15 4:38PM EDT | 430.00 | 4.16 | 0.40 | 5.60 | 0.00 | - | 1 | 43 | 66.42% |
| MPWR240816P00440000 | 2024-04-02 1:19PM EDT | 440.00 | 6.20 | 0.60 | 4.80 | 0.00 | - | 1 | 32 | 62.81% |
| MPWR240816P00450000 | 2024-05-13 12:00PM EDT | 450.00 | 1.94 | 0.10 | 2.35 | 0.00 | - | 1 | 21 | 52.88% |
| MPWR240816P00460000 | 2024-01-03 12:45PM EDT | 460.00 | 23.60 | 10.80 | 18.00 | 0.00 | - | 3 | 14 | 86.63% |
| MPWR240816P00470000 | 2023-12-14 4:26PM EDT | 470.00 | 16.54 | 21.00 | 27.10 | 0.00 | - | 1 | 3 | 98.86% |
| MPWR240816P00480000 | 2024-01-26 11:08AM EDT | 480.00 | 22.59 | 5.70 | 11.80 | 0.00 | - | 1 | 51 | 70.19% |
| MPWR240816P00490000 | 2024-04-02 11:48AM EDT | 490.00 | 13.50 | 0.30 | 7.00 | 0.00 | - | 1 | 24 | 55.08% |
| MPWR240816P00500000 | 2024-05-22 10:19AM EDT | 500.00 | 1.87 | 0.05 | 5.50 | 0.00 | - | 5 | 34 | 50.05% |
| MPWR240816P00520000 | 2024-05-20 3:02PM EDT | 520.00 | 2.78 | 0.65 | 5.70 | 0.00 | - | 1 | 2 | 53.88% |
| MPWR240816P00540000 | 2024-02-14 11:56AM EDT | 540.00 | 19.42 | 19.10 | 22.50 | 0.00 | - | 1 | 6 | 72.99% |
| MPWR240816P00550000 | 2024-05-06 2:37PM EDT | 550.00 | 8.47 | 0.80 | 6.80 | 0.00 | - | 10 | 15 | 49.46% |
| MPWR240816P00560000 | 2024-02-29 12:38PM EDT | 560.00 | 22.00 | 22.20 | 26.10 | 0.00 | - | 2 | 5 | 71.36% |
| MPWR240816P00570000 | 2024-02-09 2:30PM EDT | 570.00 | 25.30 | 17.70 | 23.60 | 0.00 | - | - | 0 | 64.44% |
| MPWR240816P00580000 | 2024-04-25 10:28AM EDT | 580.00 | 30.00 | 3.00 | 8.00 | 0.00 | - | 3 | 26 | 44.91% |
| MPWR240816P00590000 | 2024-04-22 12:06PM EDT | 590.00 | 55.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPWR240816P00600000 | 2024-05-15 3:02PM EDT | 600.00 | 11.51 | 5.50 | 11.20 | 0.00 | - | 1 | 28 | 45.05% |
| MPWR240816P00610000 | 2024-05-21 10:59AM EDT | 610.00 | 9.60 | 5.60 | 12.30 | 0.00 | - | 1 | 18 | 44.12% |
| MPWR240816P00620000 | 2024-05-20 1:06PM EDT | 620.00 | 11.00 | 7.20 | 13.20 | 0.00 | - | 2 | 54 | 42.85% |
| MPWR240816P00630000 | 2024-05-20 3:52PM EDT | 630.00 | 13.10 | 9.20 | 15.10 | 0.00 | - | 2 | 24 | 42.60% |
| MPWR240816P00640000 | 2024-05-21 2:59PM EDT | 640.00 | 14.82 | 11.20 | 17.00 | 0.00 | - | 10 | 30 | 42.15% |
| MPWR240816P00650000 | 2024-05-03 12:54PM EDT | 650.00 | 34.97 | 13.50 | 18.50 | 0.00 | - | 10 | 31 | 41.14% |
| MPWR240816P00660000 | 2024-04-25 10:35AM EDT | 660.00 | 66.30 | 16.00 | 21.70 | 0.00 | - | 1 | 29 | 41.57% |
| MPWR240816P00670000 | 2024-05-16 1:06PM EDT | 670.00 | 28.00 | 18.00 | 21.60 | 0.00 | - | 1 | 54 | 38.84% |
| MPWR240816P00680000 | 2024-05-21 11:18AM EDT | 680.00 | 25.94 | 20.10 | 24.20 | 0.00 | - | 1 | 12 | 38.41% |
| MPWR240816P00690000 | 2024-05-17 1:42PM EDT | 690.00 | 38.28 | 23.70 | 28.00 | 0.00 | - | 1 | 7 | 38.76% |
| MPWR240816P00700000 | 2024-05-08 10:18AM EDT | 700.00 | 58.50 | 27.50 | 31.30 | 0.00 | - | 1 | 36 | 38.47% |
| MPWR240816P00710000 | 2024-05-08 12:37PM EDT | 710.00 | 62.90 | 31.50 | 35.20 | 0.00 | - | 1 | 13 | 38.44% |
| MPWR240816P00720000 | 2024-05-22 2:04PM EDT | 720.00 | 36.70 | 35.50 | 40.10 | 0.00 | - | 3 | 6 | 38.91% |
| MPWR240816P00730000 | 2024-05-20 9:38AM EDT | 730.00 | 49.90 | 38.10 | 43.30 | 0.00 | - | 1 | 6 | 37.96% |
| MPWR240816P00740000 | 2024-05-22 2:02PM EDT | 740.00 | 44.70 | 43.20 | 47.80 | 0.00 | - | 2 | 4 | 37.74% |
| MPWR240816P00750000 | 2024-05-16 12:39PM EDT | 750.00 | 63.60 | 49.20 | 52.20 | 0.00 | - | - | 1 | 37.25% |
| MPWR240816P00760000 | 2024-05-22 10:20AM EDT | 760.00 | 56.80 | 54.20 | 58.50 | 0.00 | - | 1 | 3 | 37.88% |
| MPWR240816P00800000 | 2024-04-23 10:21AM EDT | 800.00 | 192.00 | 77.30 | 81.20 | 0.00 | - | 1 | 1 | 36.73% |
© 2024 Yahoo. All rights reserved.