Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240920C00300000 | 2024-05-17 9:50AM EDT | 300.00 | 440.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPWR240920C00320000 | 2024-04-08 10:04AM EDT | 320.00 | 367.60 | 379.00 | 392.90 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR240920C00390000 | 2024-02-06 11:12AM EDT | 390.00 | 253.63 | 382.90 | 396.10 | 0.00 | - | 1 | 1 | 111.53% |
| MPWR240920C00410000 | 2024-02-08 11:49AM EDT | 410.00 | 363.00 | 331.70 | 344.00 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR240920C00490000 | 2024-02-08 10:32AM EDT | 490.00 | 237.50 | 261.50 | 274.00 | 0.00 | - | - | 1 | 56.41% |
| MPWR240920C00540000 | 2024-04-09 3:07PM EDT | 540.00 | 170.05 | 182.80 | 195.00 | 0.00 | - | - | 1 | 0.00% |
| MPWR240920C00550000 | 2024-02-27 4:55PM EDT | 550.00 | 195.10 | 160.60 | 169.90 | 0.00 | - | - | 1 | 0.00% |
| MPWR240920C00570000 | 2024-02-08 10:32AM EDT | 570.00 | 176.70 | 199.00 | 209.00 | 0.00 | - | - | 1 | 53.60% |
| MPWR240920C00580000 | 2024-02-12 11:48AM EDT | 580.00 | 218.35 | 170.40 | 181.00 | 0.00 | - | - | 3 | 32.73% |
| MPWR240920C00600000 | 2024-05-23 11:00AM EDT | 600.00 | 167.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPWR240920C00610000 | 2024-02-12 11:11AM EDT | 610.00 | 191.78 | 151.00 | 161.90 | 0.00 | - | - | 5 | 42.28% |
| MPWR240920C00620000 | 2024-05-08 3:41PM EDT | 620.00 | 130.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPWR240920C00630000 | 2024-05-08 3:41PM EDT | 630.00 | 123.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPWR240920C00640000 | 2024-04-26 11:07AM EDT | 640.00 | 103.47 | 138.00 | 148.70 | 0.00 | - | 3 | 10 | 50.50% |
| MPWR240920C00650000 | 2024-05-24 10:56AM EDT | 650.00 | 139.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPWR240920C00660000 | 2024-04-23 12:32PM EDT | 660.00 | 56.40 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 0.00% |
| MPWR240920C00670000 | 2024-04-24 3:39PM EDT | 670.00 | 67.10 | 117.00 | 126.90 | 0.00 | - | - | 8 | 48.91% |
| MPWR240920C00680000 | 2024-05-01 9:38AM EDT | 680.00 | 76.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPWR240920C00690000 | 2024-05-01 9:39AM EDT | 690.00 | 72.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPWR240920C00700000 | 2024-06-04 2:04PM EDT | 700.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPWR240920C00710000 | 2024-05-08 3:26PM EDT | 710.00 | 79.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MPWR240920C00720000 | 2024-05-13 2:52PM EDT | 720.00 | 65.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPWR240920C00730000 | 2024-05-15 1:33PM EDT | 730.00 | 79.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPWR240920C00740000 | 2024-05-24 3:54PM EDT | 740.00 | 82.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPWR240920C00760000 | 2024-06-05 1:36PM EDT | 760.00 | 67.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| MPWR240920C00780000 | 2024-05-28 2:39PM EDT | 780.00 | 63.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MPWR240920C00800000 | 2024-05-30 10:50AM EDT | 800.00 | 52.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MPWR240920C00820000 | 2024-05-13 2:33PM EDT | 820.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MPWR240920C00840000 | 2024-05-13 2:34PM EDT | 840.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MPWR240920C00860000 | 2024-05-13 12:32PM EDT | 860.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MPWR240920C00880000 | 2024-05-13 12:31PM EDT | 880.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MPWR240920C00920000 | 2024-04-05 11:38AM EDT | 920.00 | 17.10 | 18.50 | 23.90 | 0.00 | - | 1 | 0 | 44.56% |
| MPWR240920C00940000 | 2024-04-18 1:20PM EDT | 940.00 | 12.88 | 14.20 | 19.90 | 0.00 | - | 7 | 7 | 43.99% |
| MPWR240920C00960000 | 2024-02-08 11:30AM EDT | 960.00 | 37.00 | 35.20 | 39.90 | 0.00 | - | - | 2 | 60.10% |
| MPWR240920C01040000 | 2024-05-03 9:35AM EDT | 1,040.00 | 12.10 | 2.35 | 9.80 | 0.00 | - | 1 | 1 | 45.01% |
| MPWR240920C01060000 | 2024-06-04 10:20AM EDT | 1,060.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPWR240920C01080000 | 2024-04-02 12:26PM EDT | 1,080.00 | 5.90 | 6.90 | 9.30 | 0.00 | - | - | 1 | 48.04% |
| MPWR240920C01100000 | 2024-05-16 12:04PM EDT | 1,100.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPWR240920C01120000 | 2024-05-02 12:02PM EDT | 1,120.00 | 4.96 | 0.30 | 6.00 | 0.00 | - | 1 | 0 | 46.52% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240920P00320000 | 2024-01-26 10:30AM EDT | 320.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 83.67% |
| MPWR240920P00330000 | 2024-01-26 10:30AM EDT | 330.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 80.95% |
| MPWR240920P00390000 | 2024-03-14 9:30AM EDT | 390.00 | 2.70 | 0.05 | 7.00 | 0.00 | - | 2 | 12 | 71.00% |
| MPWR240920P00400000 | 2024-03-14 9:30AM EDT | 400.00 | 3.20 | 0.05 | 7.60 | 0.00 | - | 2 | 2 | 69.73% |
| MPWR240920P00410000 | 2024-01-25 10:30AM EDT | 410.00 | 8.00 | 0.10 | 7.90 | 0.00 | - | 1 | 1 | 67.98% |
| MPWR240920P00420000 | 2024-05-02 2:15PM EDT | 420.00 | 2.28 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 59.62% |
| MPWR240920P00430000 | 2024-04-02 1:26PM EDT | 430.00 | 7.20 | 0.05 | 6.60 | 0.00 | - | - | 1 | 61.13% |
| MPWR240920P00440000 | 2024-04-29 9:56AM EDT | 440.00 | 5.07 | 0.00 | 4.80 | 0.00 | - | - | 2 | 55.48% |
| MPWR240920P00450000 | 2024-04-15 9:48AM EDT | 450.00 | 7.16 | 0.05 | 6.00 | 0.00 | - | 1 | 32 | 55.84% |
| MPWR240920P00510000 | 2024-04-03 9:30AM EDT | 510.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| MPWR240920P00520000 | 2024-04-03 9:30AM EDT | 520.00 | 23.99 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| MPWR240920P00550000 | 2024-04-29 2:22PM EDT | 550.00 | 20.28 | 2.25 | 9.20 | 0.00 | - | 1 | 6 | 48.68% |
| MPWR240920P00560000 | 2024-05-23 11:00AM EDT | 560.00 | 7.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPWR240920P00570000 | 2024-04-08 3:41PM EDT | 570.00 | 30.60 | 14.00 | 19.50 | 0.00 | - | - | 5 | 54.03% |
| MPWR240920P00580000 | 2024-04-19 2:29PM EDT | 580.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 12.50% |
| MPWR240920P00590000 | 2024-05-28 9:53AM EDT | 590.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MPWR240920P00600000 | 2024-05-23 2:41PM EDT | 600.00 | 15.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MPWR240920P00610000 | 2024-05-16 10:34AM EDT | 610.00 | 17.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MPWR240920P00620000 | 2024-05-16 9:31AM EDT | 620.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MPWR240920P00630000 | 2024-05-07 12:53PM EDT | 630.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MPWR240920P00640000 | 2024-05-07 1:30PM EDT | 640.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MPWR240920P00650000 | 2024-05-07 1:46PM EDT | 650.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MPWR240920P00660000 | 2024-05-16 10:34AM EDT | 660.00 | 31.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MPWR240920P00670000 | 2024-05-03 11:38AM EDT | 670.00 | 47.70 | 29.90 | 38.00 | 0.00 | - | 3 | 21 | 47.98% |
| MPWR240920P00680000 | 2024-06-05 3:59PM EDT | 680.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MPWR240920P00690000 | 2024-05-01 10:17AM EDT | 690.00 | 83.90 | 38.50 | 45.00 | 0.00 | - | 1 | 5 | 47.46% |
| MPWR240920P00700000 | 2024-05-23 2:11PM EDT | 700.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MPWR240920P00710000 | 2024-05-14 1:51PM EDT | 710.00 | 63.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MPWR240920P00720000 | 2024-06-05 11:18AM EDT | 720.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MPWR240920P00730000 | 2024-06-05 11:39AM EDT | 730.00 | 56.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MPWR240920P00740000 | 2024-05-29 1:31PM EDT | 740.00 | 58.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| MPWR240920P00760000 | 2024-05-29 1:31PM EDT | 760.00 | 68.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPWR240920P00780000 | 2024-05-24 3:38PM EDT | 780.00 | 79.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPWR240920P00800000 | 2024-05-21 2:26PM EDT | 800.00 | 91.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPWR240920P00840000 | 2024-02-15 10:32AM EDT | 840.00 | 147.20 | 177.00 | 188.30 | 0.00 | - | 1 | 1 | 80.43% |
| MPWR240920P00900000 | 2024-06-03 2:16PM EDT | 900.00 | 188.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.