Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR241220C00310000 | 2024-02-08 11:04AM EDT | 310.00 | 439.00 | 428.50 | 442.00 | 0.00 | - | - | 1 | 0.00% |
| MPWR241220C00350000 | 2024-05-30 10:39AM EDT | 350.00 | 409.77 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MPWR241220C00400000 | 2024-02-07 10:48AM EDT | 400.00 | 260.00 | 344.10 | 360.00 | 0.00 | - | 1 | 1 | 46.90% |
| MPWR241220C00420000 | 2024-01-03 10:52AM EDT | 420.00 | 208.00 | 238.10 | 256.00 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR241220C00460000 | 2024-02-16 3:40PM EDT | 460.00 | 308.20 | 256.50 | 267.30 | 0.00 | - | 2 | 1 | 0.00% |
| MPWR241220C00470000 | 2023-10-23 10:08AM EDT | 470.00 | 71.51 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| MPWR241220C00480000 | 2023-10-09 3:32PM EDT | 480.00 | 102.11 | 106.70 | 113.90 | 0.00 | - | 2 | 2 | 0.00% |
| MPWR241220C00500000 | 2023-10-12 10:16AM EDT | 500.00 | 113.80 | 99.10 | 106.40 | 0.00 | - | - | 0 | 0.00% |
| MPWR241220C00520000 | 2024-01-22 10:34AM EDT | 520.00 | 180.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPWR241220C00540000 | 2024-05-03 12:04PM EDT | 540.00 | 216.36 | 218.00 | 231.30 | 0.00 | - | 1 | 18 | 42.05% |
| MPWR241220C00560000 | 2024-04-19 11:31AM EDT | 560.00 | 125.10 | 202.50 | 216.00 | 0.00 | - | 2 | 2 | 42.81% |
| MPWR241220C00580000 | 2024-05-14 9:35AM EDT | 580.00 | 175.48 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 0.00% |
| MPWR241220C00590000 | 2024-05-14 9:35AM EDT | 590.00 | 169.99 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| MPWR241220C00600000 | 2024-05-20 12:34PM EDT | 600.00 | 201.43 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| MPWR241220C00620000 | 2024-02-14 4:37PM EDT | 620.00 | 200.00 | 149.40 | 159.90 | 0.00 | - | 1 | 32 | 35.19% |
| MPWR241220C00630000 | 2024-05-23 11:00AM EDT | 630.00 | 169.84 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MPWR241220C00640000 | 2024-05-03 12:04PM EDT | 640.00 | 150.15 | 148.00 | 159.60 | 0.00 | - | 1 | 9 | 43.45% |
| MPWR241220C00660000 | 2024-05-20 1:01PM EDT | 660.00 | 163.45 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| MPWR241220C00670000 | 2024-05-16 11:39AM EDT | 670.00 | 142.90 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MPWR241220C00680000 | 2024-05-22 2:29PM EDT | 680.00 | 151.00 | 0.00 | 0.00 | 0.00 | - | 11 | 128 | 0.00% |
| MPWR241220C00690000 | 2024-05-22 2:34PM EDT | 690.00 | 146.08 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| MPWR241220C00700000 | 2024-05-31 10:15AM EDT | 700.00 | 121.04 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| MPWR241220C00710000 | 2024-04-19 11:33AM EDT | 710.00 | 63.50 | 107.60 | 120.00 | 0.00 | - | 11 | 7 | 43.93% |
| MPWR241220C00720000 | 2024-06-04 9:51AM EDT | 720.00 | 107.50 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| MPWR241220C00730000 | 2024-04-22 9:59AM EDT | 730.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MPWR241220C00740000 | 2024-05-17 3:44PM EDT | 740.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| MPWR241220C00750000 | 2024-05-02 3:59PM EDT | 750.00 | 93.20 | 91.00 | 98.90 | 0.00 | - | 2 | 3 | 43.08% |
| MPWR241220C00760000 | 2024-05-28 12:31PM EDT | 760.00 | 107.00 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.10% |
| MPWR241220C00770000 | 2024-06-05 1:55PM EDT | 770.00 | 96.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.39% |
| MPWR241220C00780000 | 2024-05-23 10:00AM EDT | 780.00 | 93.55 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 0.78% |
| MPWR241220C00790000 | 2024-05-10 10:11AM EDT | 790.00 | 73.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| MPWR241220C00800000 | 2024-06-05 3:28PM EDT | 800.00 | 82.10 | 0.00 | 0.00 | 0.00 | - | 4 | 84 | 1.56% |
| MPWR241220C00820000 | 2024-06-05 3:29PM EDT | 820.00 | 74.80 | 0.00 | 0.00 | 0.00 | - | 9 | 36 | 1.56% |
| MPWR241220C00840000 | 2024-06-05 3:28PM EDT | 840.00 | 67.60 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 3.13% |
| MPWR241220C00860000 | 2024-06-05 3:29PM EDT | 860.00 | 61.20 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 3.13% |
| MPWR241220C00880000 | 2024-03-14 3:14PM EDT | 880.00 | 57.30 | 41.30 | 48.30 | 0.00 | - | 2 | 11 | 40.76% |
| MPWR241220C00900000 | 2024-05-21 2:16PM EDT | 900.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 6.25% |
| MPWR241220C00920000 | 2024-05-13 12:31PM EDT | 920.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| MPWR241220C00940000 | 2024-02-22 1:11PM EDT | 940.00 | 61.00 | 33.00 | 41.90 | 0.00 | - | 1 | 0 | 44.40% |
| MPWR241220C00980000 | 2024-05-23 10:00AM EDT | 980.00 | 35.95 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 6.25% |
| MPWR241220C01000000 | 2024-05-21 3:32PM EDT | 1,000.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| MPWR241220C01020000 | 2024-04-22 12:30PM EDT | 1,020.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MPWR241220C01060000 | 2024-05-20 9:38AM EDT | 1,060.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| MPWR241220C01080000 | 2024-05-20 9:38AM EDT | 1,080.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| MPWR241220C01100000 | 2024-05-20 9:38AM EDT | 1,100.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| MPWR241220C01120000 | 2024-05-20 9:38AM EDT | 1,120.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR241220P00210000 | 2024-01-04 11:57AM EDT | 210.00 | 2.05 | 0.05 | 4.40 | 0.00 | - | 4 | 9 | 88.01% |
| MPWR241220P00220000 | 2024-03-19 10:59AM EDT | 220.00 | 0.74 | 0.25 | 1.00 | 0.00 | - | 5 | 7 | 70.97% |
| MPWR241220P00230000 | 2023-11-13 4:09PM EDT | 230.00 | 4.40 | 0.00 | 9.60 | 0.00 | - | - | 1 | 94.04% |
| MPWR241220P00240000 | 2024-01-19 10:30AM EDT | 240.00 | 9.50 | 0.00 | 9.60 | 0.00 | - | 1 | 6 | 90.90% |
| MPWR241220P00250000 | 2023-12-11 11:41AM EDT | 250.00 | 2.49 | 0.10 | 10.00 | 0.00 | - | 1 | 5 | 88.77% |
| MPWR241220P00280000 | 2024-03-20 12:26PM EDT | 280.00 | 1.30 | 0.05 | 4.80 | 0.00 | - | - | 1 | 70.31% |
| MPWR241220P00300000 | 2023-12-22 10:30AM EDT | 300.00 | 3.20 | 0.10 | 10.00 | 0.00 | - | 1 | 1 | 75.31% |
| MPWR241220P00310000 | 2024-01-26 10:30AM EDT | 310.00 | 12.00 | 0.00 | 9.60 | 0.00 | - | 1 | 2 | 72.16% |
| MPWR241220P00320000 | 2024-03-19 10:59AM EDT | 320.00 | 2.94 | 0.05 | 8.00 | 0.00 | - | 5 | 16 | 67.49% |
| MPWR241220P00330000 | 2023-12-18 10:30AM EDT | 330.00 | 4.20 | 1.00 | 11.00 | 0.00 | - | 1 | 2 | 70.81% |
| MPWR241220P00340000 | 2024-05-20 12:23PM EDT | 340.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| MPWR241220P00350000 | 2024-05-22 1:45PM EDT | 350.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| MPWR241220P00360000 | 2024-04-08 12:17PM EDT | 360.00 | 5.60 | 0.05 | 7.10 | 0.00 | - | 2 | 2 | 57.87% |
| MPWR241220P00380000 | 2024-04-04 2:30PM EDT | 380.00 | 7.70 | 0.05 | 7.80 | 0.00 | - | 2 | 7 | 55.12% |
| MPWR241220P00390000 | 2024-03-27 10:06AM EDT | 390.00 | 8.92 | 3.60 | 11.00 | 0.00 | - | 1 | 18 | 60.83% |
| MPWR241220P00400000 | 2024-05-20 12:24PM EDT | 400.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| MPWR241220P00410000 | 2024-04-19 3:55PM EDT | 410.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| MPWR241220P00420000 | 2024-02-06 3:25PM EDT | 420.00 | 15.45 | 3.20 | 11.30 | 0.00 | - | 2 | 58 | 54.94% |
| MPWR241220P00430000 | 2024-06-03 2:07PM EDT | 430.00 | 8.33 | 0.00 | 0.00 | 0.00 | - | 44 | 145 | 12.50% |
| MPWR241220P00440000 | 2024-05-23 2:15PM EDT | 440.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 12.50% |
| MPWR241220P00450000 | 2024-04-30 3:58PM EDT | 450.00 | 15.50 | 1.70 | 10.40 | 0.00 | - | 1 | 104 | 54.26% |
| MPWR241220P00460000 | 2024-03-08 10:49AM EDT | 460.00 | 13.10 | 18.60 | 22.90 | 0.00 | - | 14 | 9 | 64.42% |
| MPWR241220P00470000 | 2024-02-09 2:01PM EDT | 470.00 | 15.00 | 11.00 | 17.50 | 0.00 | - | - | 15 | 55.33% |
| MPWR241220P00480000 | 2024-06-04 3:10PM EDT | 480.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| MPWR241220P00490000 | 2024-05-20 1:01PM EDT | 490.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MPWR241220P00500000 | 2024-05-20 3:55PM EDT | 500.00 | 10.62 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| MPWR241220P00520000 | 2024-04-02 9:30AM EDT | 520.00 | 34.03 | 18.60 | 28.60 | 0.00 | - | 2 | 4 | 54.75% |
| MPWR241220P00530000 | 2024-05-28 9:57AM EDT | 530.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| MPWR241220P00540000 | 2024-05-30 10:05AM EDT | 540.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| MPWR241220P00550000 | 2024-05-24 2:20PM EDT | 550.00 | 17.34 | 0.00 | 0.00 | 0.00 | - | 44 | 27 | 6.25% |
| MPWR241220P00560000 | 2024-05-08 11:19AM EDT | 560.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 6.25% |
| MPWR241220P00580000 | 2024-03-25 12:14PM EDT | 580.00 | 55.50 | 51.80 | 58.80 | 0.00 | - | 2 | 33 | 64.31% |
| MPWR241220P00590000 | 2024-04-19 3:19PM EDT | 590.00 | 81.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| MPWR241220P00600000 | 2024-06-03 2:07PM EDT | 600.00 | 30.37 | 0.00 | 0.00 | 0.00 | - | 44 | 48 | 6.25% |
| MPWR241220P00610000 | 2024-05-02 12:19PM EDT | 610.00 | 45.75 | 29.70 | 39.00 | 0.00 | - | 1 | 0 | 47.79% |
| MPWR241220P00620000 | 2024-05-08 11:50AM EDT | 620.00 | 50.90 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 6.25% |
| MPWR241220P00630000 | 2024-05-08 11:50AM EDT | 630.00 | 54.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| MPWR241220P00640000 | 2024-04-08 10:52AM EDT | 640.00 | 73.03 | 55.70 | 61.40 | 0.00 | - | 1 | 113 | 52.69% |
| MPWR241220P00650000 | 2024-05-30 10:42AM EDT | 650.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 3.13% |
| MPWR241220P00660000 | 2024-04-16 11:19AM EDT | 660.00 | 94.90 | 49.30 | 57.00 | 0.00 | - | 4 | 37 | 47.47% |
| MPWR241220P00670000 | 2024-05-01 2:31PM EDT | 670.00 | 90.00 | 49.90 | 59.00 | 0.00 | - | 2 | 3 | 46.32% |
| MPWR241220P00680000 | 2024-05-24 11:40AM EDT | 680.00 | 54.20 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 3.13% |
| MPWR241220P00690000 | 2024-05-16 12:56PM EDT | 690.00 | 64.90 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 3.13% |
| MPWR241220P00700000 | 2024-06-05 10:34AM EDT | 700.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 1.56% |
| MPWR241220P00710000 | 2024-05-23 1:15PM EDT | 710.00 | 66.80 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 1.56% |
| MPWR241220P00720000 | 2024-05-23 3:58PM EDT | 720.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 1.56% |
| MPWR241220P00730000 | 2024-05-21 11:12AM EDT | 730.00 | 76.40 | 0.00 | 0.00 | 0.00 | - | 22 | 23 | 0.78% |
| MPWR241220P00740000 | 2024-06-05 3:36PM EDT | 740.00 | 79.50 | 0.00 | 0.00 | 0.00 | - | 15 | 48 | 0.78% |
| MPWR241220P00750000 | 2024-05-10 10:15AM EDT | 750.00 | 105.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.39% |
| MPWR241220P00760000 | 2024-05-31 12:32PM EDT | 760.00 | 110.59 | 0.00 | 0.00 | 0.00 | - | 44 | 29 | 0.00% |
| MPWR241220P00770000 | 2024-05-02 3:41PM EDT | 770.00 | 124.50 | 98.50 | 107.00 | 0.00 | - | - | 1 | 45.08% |
| MPWR241220P00780000 | 2024-05-02 3:41PM EDT | 780.00 | 130.70 | 105.70 | 116.70 | 0.00 | - | 18 | 9 | 46.78% |
| MPWR241220P00800000 | 2024-04-23 10:20AM EDT | 800.00 | 206.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MPWR241220P00820000 | 2024-03-13 11:46AM EDT | 820.00 | 166.60 | 191.00 | 201.90 | 0.00 | - | 2 | 1 | 71.35% |
| MPWR241220P00940000 | 2024-02-09 10:30AM EDT | 940.00 | 230.90 | 232.60 | 245.50 | 0.00 | - | - | 1 | 51.71% |
| MPWR241220P01060000 | 2024-02-09 10:30AM EDT | 1,060.00 | 324.50 | 332.00 | 345.20 | 0.00 | - | - | 1 | 52.40% |
© 2024 Yahoo. All rights reserved.