Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:740.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517C00740000 | 2024-05-09 1:18PM EDT | 2024-05-17 | 2.35 | 1.85 | 2.85 | -2.26 | -49.02% | 10 | 165 | 39.29% |
| MPWR240621C00740000 | 2024-05-10 2:48PM EDT | 2024-06-21 | 19.50 | 18.10 | 23.30 | -4.80 | -19.75% | 23 | 25 | 40.70% |
| MPWR240719C00740000 | 2024-05-07 1:40PM EDT | 2024-07-19 | 38.75 | 29.00 | 33.50 | 0.00 | - | 5 | 16 | 40.03% |
| MPWR240816C00740000 | 2024-05-10 2:36PM EDT | 2024-08-16 | 48.40 | 45.10 | 52.00 | -12.80 | -20.92% | 1 | 18 | 46.72% |
| MPWR240920C00740000 | 2024-05-07 2:01PM EDT | 2024-09-20 | 67.50 | 56.10 | 63.10 | 0.00 | - | 6 | 60 | 46.65% |
| MPWR241220C00740000 | 2024-05-01 2:26PM EDT | 2024-12-20 | 76.00 | 83.00 | 91.00 | 0.00 | - | 1 | 40 | 48.63% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517P00740000 | 2024-05-09 1:33PM EDT | 2024-05-17 | 30.80 | 35.10 | 43.00 | 0.00 | - | 3 | 8 | 50.33% |
| MPWR240621P00740000 | 2024-05-06 1:32PM EDT | 2024-06-21 | 43.20 | 49.50 | 55.90 | 0.00 | - | 3 | 11 | 35.22% |
| MPWR240719P00740000 | 2024-05-02 3:27PM EDT | 2024-07-19 | 62.70 | 60.40 | 67.00 | 0.00 | - | 1 | 4 | 36.71% |
| MPWR240816P00740000 | 2024-03-21 10:08AM EDT | 2024-08-16 | 106.80 | 155.00 | 169.30 | 0.00 | - | - | 1 | 97.20% |
| MPWR240920P00740000 | 2024-05-02 3:31PM EDT | 2024-09-20 | 84.50 | 82.30 | 88.00 | 0.00 | - | 1 | 2 | 39.19% |
| MPWR241220P00740000 | 2024-04-11 3:55PM EDT | 2024-12-20 | 127.10 | 101.60 | 108.00 | 0.00 | - | 6 | 54 | 39.30% |
© 2024 Yahoo. All rights reserved.