Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:670.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517C00670000 | 2024-05-08 10:22AM EDT | 2024-05-17 | 50.40 | 33.00 | 40.00 | +12.96 | +34.62% | 2 | 50 | 61.11% |
| MPWR240621C00670000 | 2024-05-08 2:51PM EDT | 2024-06-21 | 60.12 | 51.50 | 58.00 | 0.00 | - | 1 | 62 | 43.76% |
| MPWR240719C00670000 | 2024-05-06 1:19PM EDT | 2024-07-19 | 86.05 | 61.70 | 68.70 | 0.00 | - | 1 | 20 | 43.03% |
| MPWR240816C00670000 | 2024-04-24 3:49PM EDT | 2024-08-16 | 59.30 | 79.20 | 86.00 | 0.00 | - | 3 | 17 | 48.92% |
| MPWR240920C00670000 | 2024-04-24 3:39PM EDT | 2024-09-20 | 67.10 | 90.30 | 97.00 | 0.00 | - | - | 8 | 48.75% |
| MPWR241220C00670000 | 2024-04-19 11:04AM EDT | 2024-12-20 | 77.10 | 114.30 | 126.00 | 0.00 | - | 3 | 3 | 51.37% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517P00670000 | 2024-05-10 10:30AM EDT | 2024-05-17 | 1.95 | 2.20 | 3.60 | -0.85 | -30.36% | 1 | 159 | 44.89% |
| MPWR240621P00670000 | 2024-05-08 3:25PM EDT | 2024-06-21 | 16.45 | 14.10 | 19.00 | -1.05 | -6.00% | 1 | 49 | 36.14% |
| MPWR240719P00670000 | 2024-05-01 10:17AM EDT | 2024-07-19 | 54.30 | 25.80 | 27.70 | 0.00 | - | 3 | 10 | 35.57% |
| MPWR240816P00670000 | 2024-05-01 10:17AM EDT | 2024-08-16 | 66.20 | 37.80 | 44.00 | 0.00 | - | 1 | 54 | 42.00% |
| MPWR240920P00670000 | 2024-05-03 11:38AM EDT | 2024-09-20 | 47.70 | 46.20 | 52.00 | 0.00 | - | 3 | 21 | 40.98% |
| MPWR241220P00670000 | 2024-05-01 2:31PM EDT | 2024-12-20 | 90.00 | 66.60 | 72.00 | 0.00 | - | 2 | 3 | 41.08% |
© 2024 Yahoo. All rights reserved.