Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:640.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517C00640000 | 2024-05-06 9:59AM EDT | 2024-05-17 | 89.00 | 59.50 | 67.70 | +23.20 | +35.26% | 4 | 39 | 51.47% |
| MPWR240621C00640000 | 2024-05-03 3:12PM EDT | 2024-06-21 | 83.00 | 72.00 | 80.00 | 0.00 | - | 2 | 23 | 46.81% |
| MPWR240719C00640000 | 2024-04-23 2:50PM EDT | 2024-07-19 | 45.90 | 82.00 | 89.00 | 0.00 | - | 1 | 3 | 44.94% |
| MPWR240816C00640000 | 2024-04-26 11:07AM EDT | 2024-08-16 | 94.44 | 97.10 | 104.00 | 0.00 | - | 3 | 17 | 49.83% |
| MPWR240920C00640000 | 2024-04-26 11:07AM EDT | 2024-09-20 | 103.47 | 108.80 | 115.60 | 0.00 | - | 3 | 10 | 50.39% |
| MPWR241220C00640000 | 2024-05-03 12:04PM EDT | 2024-12-20 | 150.15 | 130.10 | 142.80 | 0.00 | - | 1 | 9 | 52.43% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517P00640000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 1.30 | 0.00 | 1.00 | -2.07 | -61.42% | 29 | 66 | 50.82% |
| MPWR240621P00640000 | 2024-05-03 1:31PM EDT | 2024-06-21 | 9.20 | 8.90 | 10.10 | -3.86 | -29.56% | 3 | 33 | 36.31% |
| MPWR240719P00640000 | 2024-05-02 3:03PM EDT | 2024-07-19 | 19.45 | 16.00 | 17.90 | 0.00 | - | 4 | 16 | 36.37% |
| MPWR240816P00640000 | 2024-04-19 11:32AM EDT | 2024-08-16 | 27.07 | 28.50 | 31.00 | -52.13 | -65.82% | 1 | 28 | 41.53% |
| MPWR240920P00640000 | 2024-05-03 11:34AM EDT | 2024-09-20 | 35.80 | 34.60 | 41.00 | -0.30 | -0.83% | 3 | 18 | 42.36% |
| MPWR241220P00640000 | 2024-04-08 10:52AM EDT | 2024-12-20 | 73.03 | 55.70 | 61.40 | 0.00 | - | 1 | 113 | 42.95% |
© 2024 Yahoo. All rights reserved.