Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MPWR240621C00470000 | 2024-05-16 1:48PM EDT | 470.00 | 269.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MPWR240621C00480000 | 2024-05-16 1:46PM EDT | 480.00 | 259.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| 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 | 200.40 | 215.20 | 0.00 | - | 2 | 5 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPWR240621C00560000 | 2024-05-30 10:34AM EDT | 560.00 | 192.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 151.00 | 165.30 | 0.00 | - | 1 | 25 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MPWR240621C00610000 | 2024-05-30 10:34AM EDT | 610.00 | 143.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPWR240621C00620000 | 2024-05-29 11:50AM EDT | 620.00 | 124.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPWR240621C00630000 | 2024-05-01 3:00PM EDT | 630.00 | 80.00 | 102.00 | 115.90 | 0.00 | - | 1 | 55 | 0.00% |
| MPWR240621C00640000 | 2024-05-20 11:10AM EDT | 640.00 | 114.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPWR240621C00650000 | 2024-05-03 11:08AM EDT | 650.00 | 83.33 | 85.20 | 94.50 | 0.00 | - | 2 | 44 | 0.00% |
| MPWR240621C00660000 | 2024-05-02 10:59AM EDT | 660.00 | 66.00 | 76.00 | 84.80 | 0.00 | - | 2 | 17 | 0.00% |
| MPWR240621C00670000 | 2024-05-31 10:16AM EDT | 670.00 | 69.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPWR240621C00680000 | 2024-05-28 1:52PM EDT | 680.00 | 85.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPWR240621C00690000 | 2024-05-17 2:14PM EDT | 690.00 | 51.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPWR240621C00700000 | 2024-05-31 3:59PM EDT | 700.00 | 47.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPWR240621C00710000 | 2024-05-31 12:54PM EDT | 710.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MPWR240621C00720000 | 2024-06-05 9:30AM EDT | 720.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPWR240621C00730000 | 2024-06-05 9:30AM EDT | 730.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPWR240621C00740000 | 2024-06-04 11:39AM EDT | 740.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPWR240621C00750000 | 2024-06-05 3:16PM EDT | 750.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MPWR240621C00760000 | 2024-06-05 3:39PM EDT | 760.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| MPWR240621C00770000 | 2024-06-05 10:44AM EDT | 770.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MPWR240621C00780000 | 2024-06-05 2:29PM EDT | 780.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MPWR240621C00790000 | 2024-06-05 12:58PM EDT | 790.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MPWR240621C00800000 | 2024-06-05 3:54PM EDT | 800.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MPWR240621C00810000 | 2024-06-05 1:27PM EDT | 810.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MPWR240621C00820000 | 2024-06-05 1:27PM EDT | 820.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MPWR240621C00830000 | 2024-05-24 2:52PM EDT | 830.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MPWR240621C00840000 | 2024-05-31 1:33PM EDT | 840.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MPWR240621C00850000 | 2024-05-23 9:35AM EDT | 850.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MPWR240621C00860000 | 2024-05-23 9:42AM EDT | 860.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MPWR240621C00870000 | 2024-05-22 11:10AM EDT | 870.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MPWR240621C00880000 | 2024-04-05 3:12PM EDT | 880.00 | 7.29 | 0.10 | 7.70 | 0.00 | - | 3 | 40 | 53.70% |
| MPWR240621C00900000 | 2024-04-09 12:16PM EDT | 900.00 | 8.68 | 1.20 | 2.65 | 0.00 | - | 10 | 34 | 50.67% |
| MPWR240621C00920000 | 2024-05-02 3:04PM EDT | 920.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 7 | 7 | 58.22% |
| MPWR240621C00940000 | 2024-05-20 3:56PM EDT | 940.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPWR240621C00960000 | 2024-03-25 3:51PM EDT | 960.00 | 5.40 | 0.05 | 5.50 | 0.00 | - | 1 | 1 | 69.90% |
| MPWR240621C01000000 | 2024-06-04 10:46AM EDT | 1,000.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MPWR240621C01020000 | 2024-05-02 9:48AM EDT | 1,020.00 | 0.45 | 0.00 | 4.40 | 0.00 | - | - | 8 | 79.81% |
| 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 | 89.26% |
| MPWR240621C01080000 | 2024-03-21 9:30AM EDT | 1,080.00 | 2.45 | 0.00 | 4.70 | 0.00 | - | - | 1 | 92.81% |
| MPWR240621C01100000 | 2024-05-14 9:51AM EDT | 1,100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MPWR240621C01120000 | 2024-04-05 12:10PM EDT | 1,120.00 | 1.10 | 0.00 | 4.70 | 0.00 | - | 45 | 45 | 100.29% |
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 | 313.43% |
| MPWR240621P00250000 | 2023-12-01 2:49PM EDT | 250.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 273.00% |
| MPWR240621P00260000 | 2024-05-02 10:13AM EDT | 260.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 1 | 17 | 185.35% |
| MPWR240621P00270000 | 2023-10-26 3:41PM EDT | 270.00 | 12.30 | 0.00 | 4.80 | 0.00 | - | - | 0 | 255.27% |
| MPWR240621P00290000 | 2023-12-01 1:33PM EDT | 290.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 238.87% |
| MPWR240621P00340000 | 2023-11-28 1:23PM EDT | 340.00 | 5.10 | 0.00 | 4.60 | 0.00 | - | 10 | 10 | 201.03% |
| MPWR240621P00360000 | 2024-02-15 4:33PM EDT | 360.00 | 0.65 | 0.00 | 3.30 | 0.00 | - | 5 | 11 | 178.08% |
| MPWR240621P00370000 | 2024-02-15 4:38PM EDT | 370.00 | 0.60 | 0.00 | 3.40 | 0.00 | - | 1 | 18 | 172.97% |
| MPWR240621P00380000 | 2024-02-15 4:35PM EDT | 380.00 | 0.55 | 0.00 | 3.50 | 0.00 | - | 1 | 15 | 167.94% |
| MPWR240621P00390000 | 2024-01-03 12:58PM EDT | 390.00 | 6.20 | 0.00 | 9.40 | 0.00 | - | 30 | 19 | 194.40% |
| MPWR240621P00400000 | 2023-12-22 10:30AM EDT | 400.00 | 4.40 | 0.10 | 9.50 | 0.00 | - | 12 | 13 | 188.78% |
| MPWR240621P00410000 | 2023-12-22 10:30AM EDT | 410.00 | 5.20 | 0.00 | 10.00 | 0.00 | - | 10 | 10 | 184.05% |
| MPWR240621P00420000 | 2023-12-22 10:30AM EDT | 420.00 | 6.30 | 1.00 | 10.00 | 0.00 | - | 3 | 27 | 181.53% |
| MPWR240621P00430000 | 2024-02-15 4:38PM EDT | 430.00 | 2.62 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 148.76% |
| MPWR240621P00440000 | 2024-05-09 2:05PM EDT | 440.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPWR240621P00450000 | 2024-05-20 9:40AM EDT | 450.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MPWR240621P00460000 | 2024-02-05 3:12PM EDT | 460.00 | 5.20 | 0.00 | 4.80 | 0.00 | - | 2 | 24 | 133.23% |
| MPWR240621P00470000 | 2024-02-08 11:39AM EDT | 470.00 | 2.50 | 0.55 | 6.40 | 0.00 | - | 1 | 8 | 137.72% |
| MPWR240621P00480000 | 2024-01-10 4:17PM EDT | 480.00 | 18.60 | 0.40 | 8.20 | 0.00 | - | - | 3 | 138.59% |
| MPWR240621P00490000 | 2024-05-06 1:08PM EDT | 490.00 | 1.40 | 0.00 | 4.30 | 0.00 | - | 1 | 10 | 116.19% |
| MPWR240621P00500000 | 2024-05-17 11:44AM EDT | 500.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MPWR240621P00510000 | 2024-04-29 12:05PM EDT | 510.00 | 2.70 | 0.00 | 4.30 | 0.00 | - | 2 | 80 | 106.98% |
| MPWR240621P00520000 | 2024-04-29 12:05PM EDT | 520.00 | 3.14 | 0.00 | 4.30 | 0.00 | - | 4 | 76 | 102.50% |
| MPWR240621P00530000 | 2024-05-10 9:30AM EDT | 530.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPWR240621P00540000 | 2024-04-15 3:02PM EDT | 540.00 | 12.20 | 0.00 | 3.80 | 0.00 | - | 1 | 95 | 91.58% |
| MPWR240621P00550000 | 2024-06-05 11:00AM EDT | 550.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPWR240621P00560000 | 2024-05-07 11:10AM EDT | 560.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPWR240621P00570000 | 2024-05-02 10:13AM EDT | 570.00 | 5.31 | 0.00 | 4.50 | 0.00 | - | 2 | 60 | 81.78% |
| MPWR240621P00580000 | 2024-05-20 10:12AM EDT | 580.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPWR240621P00590000 | 2024-05-02 1:07PM EDT | 590.00 | 6.56 | 0.00 | 4.80 | 0.00 | - | 1 | 36 | 74.50% |
| MPWR240621P00600000 | 2024-05-23 1:03PM EDT | 600.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MPWR240621P00610000 | 2024-05-31 10:29AM EDT | 610.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MPWR240621P00620000 | 2024-05-28 1:43PM EDT | 620.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPWR240621P00630000 | 2024-06-05 3:50PM EDT | 630.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MPWR240621P00640000 | 2024-05-31 12:20PM EDT | 640.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MPWR240621P00650000 | 2024-06-05 3:50PM EDT | 650.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MPWR240621P00660000 | 2024-06-04 1:06PM EDT | 660.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MPWR240621P00670000 | 2024-06-05 3:50PM EDT | 670.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MPWR240621P00680000 | 2024-06-05 11:13AM EDT | 680.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPWR240621P00690000 | 2024-06-05 10:27AM EDT | 690.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPWR240621P00700000 | 2024-06-05 1:07PM EDT | 700.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| MPWR240621P00710000 | 2024-06-05 1:07PM EDT | 710.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| MPWR240621P00720000 | 2024-06-04 12:13PM EDT | 720.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MPWR240621P00730000 | 2024-06-03 9:30AM EDT | 730.00 | 14.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MPWR240621P00740000 | 2024-06-05 12:11PM EDT | 740.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MPWR240621P00750000 | 2024-05-31 12:16PM EDT | 750.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MPWR240621P00760000 | 2024-06-05 2:38PM EDT | 760.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MPWR240621P00780000 | 2024-05-22 3:41PM EDT | 780.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPWR240621P00820000 | 2024-04-04 2:44PM EDT | 820.00 | 174.20 | 114.20 | 125.00 | 0.00 | - | 1 | 10 | 129.14% |
| MPWR240621P00840000 | 2024-03-01 3:34PM EDT | 840.00 | 126.40 | 165.50 | 178.00 | 0.00 | - | 10 | 10 | 190.73% |
| MPWR240621P01040000 | 2024-05-02 9:31AM EDT | 1,040.00 | 364.00 | 296.30 | 311.30 | 0.00 | - | - | 0 | 147.14% |
| MPWR240621P01060000 | 2024-05-02 9:31AM EDT | 1,060.00 | 384.00 | 316.30 | 331.30 | 0.00 | - | - | 0 | 152.54% |
© 2024 Yahoo. All rights reserved.