Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240719C00310000 | 2024-05-02 9:31AM EDT | 310.00 | 368.00 | 420.00 | 435.00 | 0.00 | - | 1 | 4 | 0.00% |
| MPWR240719C00340000 | 2024-04-04 3:14PM EDT | 340.00 | 311.10 | 361.10 | 375.80 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR240719C00350000 | 2024-04-04 3:08PM EDT | 350.00 | 300.90 | 351.00 | 365.50 | 0.00 | - | 2 | 2 | 0.00% |
| MPWR240719C00370000 | 2024-04-04 3:06PM EDT | 370.00 | 281.70 | 331.80 | 346.00 | 0.00 | - | 2 | 2 | 0.00% |
| MPWR240719C00400000 | 2024-04-04 3:14PM EDT | 400.00 | 253.10 | 302.00 | 316.50 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR240719C00470000 | 2024-04-04 3:08PM EDT | 470.00 | 188.30 | 233.30 | 246.90 | 0.00 | - | 2 | 2 | 0.00% |
| MPWR240719C00510000 | 2024-04-04 3:02PM EDT | 510.00 | 155.50 | 196.00 | 209.30 | 0.00 | - | 9 | 10 | 0.00% |
| MPWR240719C00520000 | 2024-04-23 9:42AM EDT | 520.00 | 107.24 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| MPWR240719C00540000 | 2024-04-04 2:52PM EDT | 540.00 | 135.80 | 168.00 | 181.20 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR240719C00570000 | 2024-02-20 10:30AM EDT | 570.00 | 179.00 | 128.00 | 141.60 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR240719C00580000 | 2024-04-04 3:00PM EDT | 580.00 | 105.70 | 132.10 | 142.90 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR240719C00590000 | 2024-04-04 3:10PM EDT | 590.00 | 97.70 | 124.00 | 134.00 | 0.00 | - | 3 | 3 | 0.00% |
| MPWR240719C00600000 | 2024-04-04 3:00PM EDT | 600.00 | 93.40 | 115.00 | 126.00 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR240719C00610000 | 2024-05-06 1:29PM EDT | 610.00 | 132.43 | 145.00 | 157.90 | 0.00 | - | 1 | 8 | 0.00% |
| MPWR240719C00630000 | 2024-04-24 3:38PM EDT | 630.00 | 65.00 | 126.10 | 137.90 | 0.00 | - | 1 | 3 | 0.00% |
| MPWR240719C00640000 | 2024-04-23 2:50PM EDT | 640.00 | 45.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MPWR240719C00650000 | 2024-04-24 3:10PM EDT | 650.00 | 52.40 | 108.00 | 118.90 | 0.00 | - | 2 | 11 | 0.00% |
| MPWR240719C00660000 | 2024-04-25 11:01AM EDT | 660.00 | 54.74 | 101.00 | 109.00 | 0.00 | - | 2 | 30 | 0.00% |
| MPWR240719C00670000 | 2024-05-28 3:52PM EDT | 670.00 | 98.00 | 152.70 | 167.70 | 0.00 | - | 1 | 19 | 53.87% |
| MPWR240719C00680000 | 2024-05-06 1:19PM EDT | 680.00 | 79.45 | 86.00 | 94.90 | 0.00 | - | 1 | 23 | 0.00% |
| MPWR240719C00690000 | 2024-05-01 10:25AM EDT | 690.00 | 43.90 | 64.70 | 72.00 | 0.00 | - | 16 | 31 | 0.00% |
| MPWR240719C00700000 | 2024-05-22 12:02PM EDT | 700.00 | 85.00 | 123.50 | 138.20 | 0.00 | - | 3 | 7 | 62.81% |
| MPWR240719C00710000 | 2024-06-21 11:48AM EDT | 710.00 | 118.30 | 114.20 | 128.80 | -20.49 | -14.76% | 1 | 22 | 60.26% |
| MPWR240719C00720000 | 2024-06-20 9:44AM EDT | 720.00 | 129.48 | 105.50 | 120.50 | 0.00 | - | 3 | 6 | 59.48% |
| MPWR240719C00730000 | 2024-06-21 12:57PM EDT | 730.00 | 103.51 | 99.20 | 109.00 | +64.81 | +167.47% | 1 | 22 | 53.25% |
| MPWR240719C00740000 | 2024-06-20 9:32AM EDT | 740.00 | 105.00 | 91.10 | 99.30 | 0.00 | - | 1 | 15 | 50.03% |
| MPWR240719C00750000 | 2024-06-13 9:45AM EDT | 750.00 | 79.50 | 81.30 | 91.00 | 0.00 | - | 5 | 160 | 48.86% |
| MPWR240719C00760000 | 2024-06-20 11:25AM EDT | 760.00 | 93.50 | 73.80 | 83.30 | 0.00 | - | 6 | 8 | 48.24% |
| MPWR240719C00770000 | 2024-06-17 1:17PM EDT | 770.00 | 65.85 | 66.50 | 75.80 | 0.00 | - | 5 | 11 | 47.51% |
| MPWR240719C00780000 | 2024-06-18 2:48PM EDT | 780.00 | 82.51 | 60.90 | 67.40 | 0.00 | - | 2 | 17 | 45.30% |
| MPWR240719C00790000 | 2024-06-17 3:50PM EDT | 790.00 | 59.62 | 52.40 | 61.10 | 0.00 | - | 1 | 7 | 45.36% |
| MPWR240719C00800000 | 2024-06-20 3:47PM EDT | 800.00 | 55.97 | 47.50 | 54.60 | 0.00 | - | 7 | 27 | 44.74% |
| MPWR240719C00810000 | 2024-06-20 9:34AM EDT | 810.00 | 54.00 | 43.90 | 45.90 | 0.00 | - | 1 | 10 | 41.24% |
| MPWR240719C00820000 | 2024-06-21 3:14PM EDT | 820.00 | 39.05 | 38.40 | 40.40 | +0.65 | +1.69% | 1 | 18 | 40.96% |
| MPWR240719C00830000 | 2024-06-21 3:16PM EDT | 830.00 | 34.50 | 33.50 | 35.20 | +0.44 | +1.29% | 14 | 5 | 40.55% |
| MPWR240719C00840000 | 2024-06-21 11:30AM EDT | 840.00 | 29.19 | 29.00 | 31.00 | -10.81 | -27.02% | 6 | 22 | 40.77% |
| MPWR240719C00850000 | 2024-06-20 9:31AM EDT | 850.00 | 37.87 | 23.00 | 28.80 | 0.00 | - | 1 | 4 | 42.76% |
| MPWR240719C00860000 | 2024-06-18 2:22PM EDT | 860.00 | 34.00 | 18.90 | 25.30 | 0.00 | - | 1 | 11 | 42.92% |
| MPWR240719C00870000 | 2024-06-21 10:53AM EDT | 870.00 | 21.30 | 15.90 | 22.40 | -4.50 | -17.44% | 2 | 13 | 43.37% |
| MPWR240719C00880000 | 2024-06-20 3:47PM EDT | 880.00 | 18.47 | 13.40 | 19.30 | 0.00 | - | 7 | 36 | 43.19% |
| MPWR240719C00890000 | 2024-06-21 3:31PM EDT | 890.00 | 13.30 | 10.50 | 17.20 | -1.70 | -11.33% | 3 | 3 | 43.86% |
| MPWR240719C00900000 | 2024-06-18 11:45AM EDT | 900.00 | 18.10 | 8.00 | 14.70 | 0.00 | - | 3 | 16 | 43.68% |
| MPWR240719C00910000 | 2024-06-18 3:03PM EDT | 910.00 | 14.50 | 7.10 | 13.50 | 0.00 | - | 1 | 1 | 44.93% |
| MPWR240719C00920000 | 2024-03-08 11:46AM EDT | 920.00 | 36.60 | 5.50 | 9.10 | 0.00 | - | 1 | 1 | 41.00% |
| MPWR240719C00940000 | 2024-05-20 3:01PM EDT | 940.00 | 3.20 | 6.00 | 13.30 | 0.00 | - | - | 1 | 52.74% |
| MPWR240719C00950000 | 2024-06-12 11:06AM EDT | 950.00 | 6.97 | 1.75 | 7.40 | 0.00 | - | - | 3 | 45.26% |
| MPWR240719C00960000 | 2024-06-20 12:11PM EDT | 960.00 | 5.50 | 0.10 | 6.90 | 0.00 | - | 1 | 4 | 46.52% |
| MPWR240719C00980000 | 2024-06-12 11:59AM EDT | 980.00 | 3.00 | 0.10 | 6.90 | 0.00 | - | - | 10 | 50.81% |
| MPWR240719C01000000 | 2024-06-20 11:39AM EDT | 1,000.00 | 1.48 | 0.00 | 3.80 | -1.72 | -53.75% | 2 | 5 | 47.20% |
| MPWR240719C01040000 | 2024-04-04 9:30AM EDT | 1,040.00 | 3.50 | 0.00 | 4.70 | 0.00 | - | 2 | 2 | 56.98% |
| MPWR240719C01050000 | 2024-05-22 12:23PM EDT | 1,050.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | - | 1 | 50.93% |
| MPWR240719C01080000 | 2024-04-04 9:30AM EDT | 1,080.00 | 2.50 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 54.67% |
| MPWR240719C01100000 | 2024-06-20 11:45AM EDT | 1,100.00 | 0.79 | 0.00 | 1.00 | 0.00 | - | 1 | 19 | 50.53% |
| MPWR240719C01120000 | 2024-06-21 10:03AM EDT | 1,120.00 | 0.38 | 0.00 | 4.70 | -0.42 | -52.50% | 6 | 7 | 61.19% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240719P00420000 | 2024-05-31 11:27AM EDT | 420.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 127.20% |
| MPWR240719P00450000 | 2024-02-12 10:30AM EDT | 450.00 | 3.50 | 0.10 | 6.60 | 0.00 | - | - | 1 | 125.10% |
| MPWR240719P00480000 | 2024-04-05 1:59PM EDT | 480.00 | 6.59 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 106.73% |
| MPWR240719P00490000 | 2024-05-06 1:19PM EDT | 490.00 | 1.40 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 101.61% |
| MPWR240719P00500000 | 2024-06-21 10:05AM EDT | 500.00 | 0.11 | 7.30 | 1.10 | -0.32 | -74.42% | 7 | 6 | 110.97% |
| MPWR240719P00530000 | 2024-05-06 2:42PM EDT | 530.00 | 2.43 | 0.00 | 4.60 | 0.00 | - | 1 | 9 | 88.93% |
| MPWR240719P00540000 | 2024-06-17 3:59PM EDT | 540.00 | 0.70 | 0.00 | 4.50 | 0.00 | - | 1 | 0 | 85.36% |
| MPWR240719P00550000 | 2024-05-01 3:35PM EDT | 550.00 | 10.90 | 0.00 | 4.80 | 0.00 | - | 1 | 52 | 83.18% |
| MPWR240719P00560000 | 2024-03-12 2:41PM EDT | 560.00 | 13.60 | 12.70 | 17.90 | 0.00 | - | 2 | 2 | 125.05% |
| MPWR240719P00570000 | 2024-06-20 11:04AM EDT | 570.00 | 0.25 | 0.00 | 4.70 | 0.00 | - | 1 | 20 | 76.61% |
| MPWR240719P00580000 | 2024-05-23 1:59PM EDT | 580.00 | 1.50 | 0.05 | 4.80 | 0.00 | - | 1 | 28 | 74.00% |
| MPWR240719P00590000 | 2024-06-20 11:46AM EDT | 590.00 | 1.48 | 0.05 | 4.90 | 0.00 | - | 1 | 23 | 71.26% |
| MPWR240719P00600000 | 2024-05-22 9:30AM EDT | 600.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 25.00% |
| MPWR240719P00610000 | 2024-06-21 11:00AM EDT | 610.00 | 1.35 | 0.00 | 2.50 | -1.25 | -48.08% | 10 | 38 | 57.64% |
| MPWR240719P00620000 | 2024-06-10 1:18PM EDT | 620.00 | 2.69 | 0.00 | 4.80 | 0.00 | - | 10 | 13 | 62.00% |
| MPWR240719P00630000 | 2024-05-30 1:12PM EDT | 630.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 59.12% |
| MPWR240719P00640000 | 2024-06-12 3:46PM EDT | 640.00 | 1.50 | 0.00 | 3.80 | 0.00 | - | 1 | 18 | 53.73% |
| MPWR240719P00650000 | 2024-06-12 12:12PM EDT | 650.00 | 1.55 | 0.50 | 5.90 | 0.00 | - | 3 | 41 | 56.85% |
| MPWR240719P00660000 | 2024-06-18 10:46AM EDT | 660.00 | 1.40 | 0.10 | 4.80 | 0.00 | - | 1 | 19 | 50.88% |
| MPWR240719P00670000 | 2024-06-12 12:24PM EDT | 670.00 | 2.38 | 0.10 | 6.40 | 0.00 | - | 1 | 26 | 51.21% |
| MPWR240719P00680000 | 2024-06-12 3:53PM EDT | 680.00 | 3.43 | 0.10 | 6.90 | 0.00 | - | 1 | 12 | 58.81% |
| MPWR240719P00690000 | 2024-06-13 2:44PM EDT | 690.00 | 3.72 | 0.70 | 6.40 | 0.00 | - | 1 | 34 | 54.33% |
| MPWR240719P00700000 | 2024-06-20 2:20PM EDT | 700.00 | 3.70 | 0.70 | 7.90 | 0.00 | - | 170 | 790 | 54.51% |
| MPWR240719P00710000 | 2024-06-21 10:58AM EDT | 710.00 | 4.10 | 3.50 | 6.50 | +1.60 | +64.00% | 10 | 30 | 48.13% |
| MPWR240719P00720000 | 2024-06-20 1:35PM EDT | 720.00 | 5.60 | 2.60 | 6.60 | +0.50 | +9.80% | 1 | 28 | 45.13% |
| MPWR240719P00730000 | 2024-06-21 10:41AM EDT | 730.00 | 7.08 | 3.90 | 7.30 | +1.68 | +31.11% | 1 | 29 | 43.32% |
| MPWR240719P00740000 | 2024-06-20 3:59PM EDT | 740.00 | 7.50 | 3.70 | 8.00 | 0.00 | - | 7 | 15 | 41.33% |
| MPWR240719P00750000 | 2024-06-21 3:55PM EDT | 750.00 | 8.50 | 7.60 | 10.80 | +0.16 | +1.92% | 41 | 56 | 42.65% |
| MPWR240719P00760000 | 2024-06-20 3:58PM EDT | 760.00 | 10.30 | 8.50 | 12.20 | 0.00 | - | 4 | 16 | 41.16% |
| MPWR240719P00770000 | 2024-06-21 3:26PM EDT | 770.00 | 13.10 | 10.00 | 15.00 | +1.10 | +9.17% | 8 | 14 | 41.32% |
| MPWR240719P00780000 | 2024-06-18 10:36AM EDT | 780.00 | 14.13 | 13.30 | 18.70 | 0.00 | - | 1 | 6 | 42.11% |
| MPWR240719P00790000 | 2024-06-21 9:56AM EDT | 790.00 | 24.62 | 16.60 | 21.50 | -1.78 | -6.74% | 4 | 2 | 41.24% |
| MPWR240719P00800000 | 2024-06-20 9:31AM EDT | 800.00 | 22.50 | 19.80 | 25.00 | +6.58 | +41.33% | 10 | 33 | 40.77% |
| MPWR240719P00810000 | 2024-06-21 10:51AM EDT | 810.00 | 27.40 | 25.20 | 27.10 | -0.10 | -0.36% | 5 | 38 | 38.28% |
| MPWR240719P00820000 | 2024-06-21 3:20PM EDT | 820.00 | 30.80 | 29.60 | 31.30 | -0.60 | -1.91% | 2 | 11 | 37.73% |
| MPWR240719P00840000 | 2024-06-21 3:20PM EDT | 840.00 | 41.40 | 40.00 | 41.90 | +6.90 | +20.00% | 3 | 3 | 37.55% |
| MPWR240719P00850000 | 2024-06-20 12:19PM EDT | 850.00 | 41.32 | 45.10 | 50.80 | 0.00 | - | 1 | 4 | 40.73% |
| MPWR240719P01040000 | 2024-05-02 9:31AM EDT | 1,040.00 | 364.00 | 296.30 | 311.30 | 0.00 | - | - | 0 | 173.79% |
| MPWR240719P01060000 | 2024-05-02 9:31AM EDT | 1,060.00 | 384.00 | 316.30 | 331.30 | 0.00 | - | - | 0 | 179.01% |
© 2024 Yahoo. All rights reserved.