Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240816C00300000 | 2024-03-28 3:54PM EDT | 300.00 | 382.00 | 372.70 | 386.30 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR240816C00330000 | 2023-11-03 9:30AM EDT | 330.00 | 178.13 | 235.60 | 250.60 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR240816C00350000 | 2024-03-13 12:40PM EDT | 350.00 | 367.79 | 307.70 | 322.10 | 0.00 | - | 1 | 2 | 0.00% |
| MPWR240816C00380000 | 2023-08-01 9:32AM EDT | 380.00 | 170.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MPWR240816C00390000 | 2023-12-20 4:59PM EDT | 390.00 | 230.60 | 247.60 | 262.60 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR240816C00400000 | 2023-12-08 2:36PM EDT | 400.00 | 197.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPWR240816C00410000 | 2023-10-31 11:50AM EDT | 410.00 | 90.54 | 163.60 | 170.60 | 0.00 | - | 11 | 11 | 0.00% |
| MPWR240816C00430000 | 2023-10-24 10:46AM EDT | 430.00 | 76.03 | 152.00 | 155.80 | 0.00 | - | - | 0 | 0.00% |
| MPWR240816C00440000 | 2023-11-08 3:00PM EDT | 440.00 | 110.83 | 159.00 | 169.70 | 0.00 | - | 14 | 15 | 0.00% |
| MPWR240816C00450000 | 2024-04-09 9:30AM EDT | 450.00 | 253.50 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| MPWR240816C00460000 | 2023-11-03 1:54PM EDT | 460.00 | 103.53 | 137.80 | 141.10 | 0.00 | - | 1 | 34 | 0.00% |
| MPWR240816C00470000 | 2023-11-06 2:14PM EDT | 470.00 | 92.09 | 122.70 | 132.20 | 0.00 | - | 1 | 60 | 0.00% |
| MPWR240816C00480000 | 2023-12-11 2:52PM EDT | 480.00 | 150.00 | 134.80 | 142.80 | 0.00 | - | 1 | 48 | 0.00% |
| MPWR240816C00490000 | 2024-05-20 9:33AM EDT | 490.00 | 258.40 | 238.00 | 253.00 | 0.00 | - | 3 | 21 | 56.07% |
| MPWR240816C00500000 | 2024-01-12 12:39PM EDT | 500.00 | 125.00 | 267.30 | 282.30 | 0.00 | - | 1 | 30 | 116.31% |
| MPWR240816C00520000 | 2023-11-13 12:08PM EDT | 520.00 | 76.50 | 126.90 | 133.40 | 0.00 | - | 2 | 24 | 0.00% |
| MPWR240816C00540000 | 2024-03-08 12:28PM EDT | 540.00 | 237.30 | 138.00 | 148.90 | 0.00 | - | 1 | 5 | 0.00% |
| MPWR240816C00560000 | 2024-05-02 1:19PM EDT | 560.00 | 163.87 | 178.00 | 191.20 | 0.00 | - | 1 | 13 | 57.00% |
| MPWR240816C00580000 | 2024-05-02 1:19PM EDT | 580.00 | 147.87 | 161.00 | 172.70 | 0.00 | - | 1 | 7 | 54.68% |
| MPWR240816C00600000 | 2024-04-30 12:21PM EDT | 600.00 | 117.95 | 153.10 | 164.00 | 0.00 | - | 5 | 24 | 62.63% |
| MPWR240816C00610000 | 2024-04-30 12:21PM EDT | 610.00 | 111.40 | 145.00 | 155.40 | 0.00 | - | - | 5 | 61.25% |
| MPWR240816C00620000 | 2024-05-20 1:01PM EDT | 620.00 | 158.06 | 124.00 | 133.40 | 0.00 | - | 1 | 7 | 51.07% |
| MPWR240816C00630000 | 2024-04-26 11:07AM EDT | 630.00 | 99.73 | 137.10 | 146.90 | 0.00 | - | 1 | 3 | 66.27% |
| MPWR240816C00640000 | 2024-05-31 10:15AM EDT | 640.00 | 120.02 | 109.00 | 117.60 | 0.00 | - | 1 | 17 | 49.38% |
| MPWR240816C00650000 | 2024-04-24 9:35AM EDT | 650.00 | 67.28 | 121.00 | 133.00 | 0.00 | - | 1 | 21 | 63.92% |
| MPWR240816C00660000 | 2024-05-23 12:41PM EDT | 660.00 | 121.00 | 98.00 | 104.40 | 0.00 | - | 2 | 51 | 49.41% |
| MPWR240816C00670000 | 2024-04-24 3:49PM EDT | 670.00 | 59.30 | 107.00 | 117.40 | 0.00 | - | 3 | 17 | 61.31% |
| MPWR240816C00680000 | 2024-04-25 11:16AM EDT | 680.00 | 59.00 | 101.30 | 109.80 | 0.00 | - | 1 | 20 | 60.45% |
| MPWR240816C00690000 | 2024-05-01 2:31PM EDT | 690.00 | 62.00 | 81.00 | 89.10 | 0.00 | - | 2 | 20 | 51.55% |
| MPWR240816C00700000 | 2024-05-08 10:16AM EDT | 700.00 | 65.20 | 72.00 | 78.30 | 0.00 | - | 1 | 29 | 47.28% |
| MPWR240816C00710000 | 2024-05-31 12:49PM EDT | 710.00 | 60.40 | 67.00 | 73.90 | 0.00 | - | 1 | 20 | 47.96% |
| MPWR240816C00720000 | 2024-05-13 2:01PM EDT | 720.00 | 56.80 | 64.30 | 67.30 | 0.00 | - | 4 | 17 | 46.72% |
| MPWR240816C00730000 | 2024-05-14 11:32AM EDT | 730.00 | 57.40 | 58.50 | 62.30 | 0.00 | - | 1 | 11 | 46.54% |
| MPWR240816C00740000 | 2024-05-13 2:52PM EDT | 740.00 | 47.00 | 54.20 | 57.40 | 0.00 | - | 8 | 24 | 46.23% |
| MPWR240816C00750000 | 2024-05-23 2:37PM EDT | 750.00 | 58.60 | 49.40 | 52.80 | 0.00 | - | 41 | 27 | 45.96% |
| MPWR240816C00760000 | 2024-05-23 11:33AM EDT | 760.00 | 59.40 | 43.00 | 49.60 | 0.00 | - | 1 | 16 | 46.57% |
| MPWR240816C00780000 | 2024-05-23 2:17PM EDT | 780.00 | 45.00 | 35.00 | 43.60 | 0.00 | - | 2 | 6 | 47.56% |
| MPWR240816C00800000 | 2024-05-31 12:49PM EDT | 800.00 | 26.00 | 29.00 | 35.00 | 0.00 | - | 1 | 34 | 45.85% |
| MPWR240816C00820000 | 2024-06-03 12:59PM EDT | 820.00 | 22.70 | 23.00 | 30.00 | -4.30 | -15.93% | 1 | 12 | 46.30% |
| MPWR240816C00840000 | 2024-06-03 12:59PM EDT | 840.00 | 18.70 | 18.20 | 25.60 | -6.05 | -24.44% | 1 | 3 | 46.66% |
| MPWR240816C00860000 | 2024-04-18 2:05PM EDT | 860.00 | 12.26 | 17.90 | 25.60 | 0.00 | - | 2 | 21 | 50.48% |
| MPWR240816C00880000 | 2024-05-31 10:01AM EDT | 880.00 | 16.75 | 11.30 | 18.90 | 0.00 | - | 1 | 2 | 47.68% |
| MPWR240816C00900000 | 2024-05-20 9:38AM EDT | 900.00 | 16.60 | 8.40 | 15.90 | 0.00 | - | 5 | 2 | 47.80% |
| MPWR240816C00920000 | 2024-05-20 9:38AM EDT | 920.00 | 13.80 | 6.00 | 10.90 | 0.00 | - | 1 | 7 | 44.93% |
| MPWR240816C00940000 | 2024-05-07 2:35PM EDT | 940.00 | 11.55 | 5.40 | 9.00 | 0.00 | - | 2 | 1 | 45.09% |
| MPWR240816C00960000 | 2024-05-07 2:35PM EDT | 960.00 | 9.97 | 2.05 | 7.30 | 0.00 | - | - | 2 | 45.06% |
| MPWR240816C00980000 | 2024-06-03 9:30AM EDT | 980.00 | 7.00 | 1.00 | 6.10 | -0.90 | -11.39% | 1 | 36 | 45.39% |
| MPWR240816C01000000 | 2024-06-03 9:30AM EDT | 1,000.00 | 5.80 | 0.10 | 7.60 | -2.77 | -32.32% | 1 | 2 | 50.28% |
| MPWR240816C01020000 | 2024-04-24 9:30AM EDT | 1,020.00 | 3.50 | 1.30 | 9.30 | 0.00 | - | - | 1 | 55.29% |
| MPWR240816C01040000 | 2024-04-24 9:30AM EDT | 1,040.00 | 3.00 | 1.50 | 7.00 | 0.00 | - | 1 | 2 | 53.65% |
| MPWR240816C01060000 | 2024-04-24 9:30AM EDT | 1,060.00 | 2.60 | 0.35 | 7.40 | 0.00 | - | - | 1 | 56.48% |
| MPWR240816C01080000 | 2024-04-05 9:30AM EDT | 1,080.00 | 4.00 | 2.05 | 6.40 | 0.00 | - | 1 | 1 | 51.84% |
| MPWR240816C01100000 | 2024-05-28 9:35AM EDT | 1,100.00 | 3.10 | 0.05 | 6.00 | 0.00 | - | 2 | 5 | 50.38% |
| MPWR240816C01120000 | 2024-05-28 2:51PM EDT | 1,120.00 | 2.00 | 0.05 | 5.60 | 0.00 | - | 1 | 2 | 51.48% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240816P00210000 | 2023-12-05 4:09PM EDT | 210.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 141.85% |
| MPWR240816P00220000 | 2023-12-01 3:11PM EDT | 220.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 136.82% |
| MPWR240816P00250000 | 2024-05-07 3:29PM EDT | 250.00 | 0.11 | 0.00 | 4.30 | 0.00 | - | 4 | 5 | 120.90% |
| MPWR240816P00260000 | 2023-10-13 10:18AM EDT | 260.00 | 6.00 | 2.50 | 7.40 | 0.00 | - | 1 | 0 | 135.73% |
| MPWR240816P00280000 | 2023-10-31 3:46PM EDT | 280.00 | 11.60 | 0.20 | 10.00 | 0.00 | - | 3 | 3 | 127.59% |
| MPWR240816P00300000 | 2024-05-17 3:37PM EDT | 300.00 | 0.83 | 0.00 | 4.30 | 0.00 | - | 1 | 88 | 101.79% |
| MPWR240816P00310000 | 2024-05-17 3:37PM EDT | 310.00 | 0.87 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 98.36% |
| MPWR240816P00320000 | 2023-08-14 3:02PM EDT | 320.00 | 13.20 | 13.10 | 18.80 | 0.00 | - | 2 | 4 | 146.89% |
| MPWR240816P00330000 | 2024-02-09 10:30AM EDT | 330.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 10 | 30 | 78.42% |
| MPWR240816P00340000 | 2023-11-15 1:59PM EDT | 340.00 | 8.40 | 0.10 | 8.50 | 0.00 | - | 10 | 36 | 100.73% |
| MPWR240816P00350000 | 2023-08-11 11:45AM EDT | 350.00 | 20.10 | 17.80 | 21.80 | 0.00 | - | 1 | 9 | 142.20% |
| MPWR240816P00360000 | 2024-02-15 4:33PM EDT | 360.00 | 1.28 | 0.00 | 1.75 | 0.00 | - | 5 | 34 | 72.02% |
| MPWR240816P00370000 | 2024-02-15 4:38PM EDT | 370.00 | 1.33 | 0.00 | 2.00 | 0.00 | - | 19 | 4 | 70.83% |
| MPWR240816P00380000 | 2024-02-15 4:35PM EDT | 380.00 | 1.48 | 0.00 | 2.75 | 0.00 | - | 22 | 18 | 71.68% |
| MPWR240816P00390000 | 2024-02-15 12:50PM EDT | 390.00 | 2.40 | 0.10 | 3.70 | 0.00 | - | 16 | 35 | 72.85% |
| MPWR240816P00400000 | 2024-02-09 10:30AM EDT | 400.00 | 2.60 | 0.45 | 4.90 | 0.00 | - | 1 | 28 | 74.61% |
| MPWR240816P00410000 | 2024-01-04 12:59PM EDT | 410.00 | 14.20 | 3.60 | 10.70 | 0.00 | - | 2 | 26 | 88.35% |
| MPWR240816P00420000 | 2024-03-07 12:09PM EDT | 420.00 | 2.80 | 0.05 | 8.00 | 0.00 | - | 1 | 8 | 75.07% |
| MPWR240816P00430000 | 2024-02-15 4:38PM EDT | 430.00 | 4.16 | 0.40 | 5.60 | 0.00 | - | 1 | 43 | 68.23% |
| MPWR240816P00440000 | 2024-04-02 1:19PM EDT | 440.00 | 6.20 | 0.60 | 4.80 | 0.00 | - | 1 | 32 | 64.37% |
| MPWR240816P00450000 | 2024-05-13 12:00PM EDT | 450.00 | 1.94 | 0.10 | 1.35 | 0.00 | - | 1 | 21 | 54.82% |
| MPWR240816P00460000 | 2024-01-03 12:45PM EDT | 460.00 | 23.60 | 10.80 | 18.00 | 0.00 | - | 3 | 14 | 89.15% |
| MPWR240816P00470000 | 2023-12-14 4:26PM EDT | 470.00 | 16.54 | 21.00 | 27.10 | 0.00 | - | 1 | 3 | 101.97% |
| MPWR240816P00480000 | 2024-01-26 11:08AM EDT | 480.00 | 22.59 | 5.70 | 11.80 | 0.00 | - | 1 | 51 | 71.73% |
| MPWR240816P00490000 | 2024-04-02 11:48AM EDT | 490.00 | 13.50 | 0.30 | 7.00 | 0.00 | - | 1 | 24 | 55.90% |
| MPWR240816P00500000 | 2024-05-22 10:19AM EDT | 500.00 | 1.87 | 0.00 | 4.80 | 0.00 | - | 5 | 34 | 56.92% |
| MPWR240816P00510000 | 2024-05-20 10:17AM EDT | 510.00 | 2.19 | 0.05 | 7.20 | 0.00 | - | - | 1 | 51.17% |
| MPWR240816P00520000 | 2024-05-20 3:02PM EDT | 520.00 | 2.78 | 0.05 | 3.10 | 0.00 | - | 1 | 2 | 47.28% |
| MPWR240816P00540000 | 2024-02-14 11:56AM EDT | 540.00 | 19.42 | 19.10 | 22.50 | 0.00 | - | 1 | 6 | 74.05% |
| MPWR240816P00550000 | 2024-05-06 2:37PM EDT | 550.00 | 8.47 | 1.00 | 5.10 | 0.00 | - | 1 | 15 | 45.86% |
| MPWR240816P00560000 | 2024-02-29 12:38PM EDT | 560.00 | 22.00 | 22.20 | 26.10 | 0.00 | - | 2 | 5 | 72.11% |
| MPWR240816P00570000 | 2024-02-09 2:30PM EDT | 570.00 | 25.30 | 17.70 | 23.60 | 0.00 | - | - | 0 | 64.73% |
| MPWR240816P00580000 | 2024-04-25 10:28AM EDT | 580.00 | 30.00 | 2.70 | 8.50 | 0.00 | - | 3 | 26 | 45.17% |
| MPWR240816P00590000 | 2024-05-23 1:19PM EDT | 590.00 | 7.10 | 6.80 | 12.60 | 0.00 | - | 1 | 17 | 48.69% |
| MPWR240816P00600000 | 2024-05-28 1:38PM EDT | 600.00 | 6.89 | 7.20 | 13.90 | 0.00 | - | 1 | 29 | 47.75% |
| MPWR240816P00610000 | 2024-05-28 12:58PM EDT | 610.00 | 8.20 | 8.50 | 13.00 | 0.00 | - | 1 | 21 | 43.96% |
| MPWR240816P00620000 | 2024-05-20 1:06PM EDT | 620.00 | 11.00 | 11.90 | 14.60 | 0.00 | - | 2 | 54 | 43.26% |
| MPWR240816P00630000 | 2024-05-24 11:21AM EDT | 630.00 | 12.40 | 14.10 | 17.00 | 0.00 | - | 5 | 28 | 43.26% |
| MPWR240816P00640000 | 2024-05-28 11:04AM EDT | 640.00 | 13.50 | 15.90 | 19.30 | 0.00 | - | 2 | 32 | 42.89% |
| MPWR240816P00650000 | 2024-05-28 1:38PM EDT | 650.00 | 14.68 | 16.70 | 21.80 | 0.00 | - | 1 | 31 | 42.50% |
| MPWR240816P00660000 | 2024-04-25 10:35AM EDT | 660.00 | 66.30 | 15.70 | 23.60 | 0.00 | - | 1 | 29 | 41.24% |
| MPWR240816P00670000 | 2024-05-23 11:10AM EDT | 670.00 | 22.90 | 23.20 | 28.10 | 0.00 | - | 2 | 56 | 42.23% |
| MPWR240816P00680000 | 2024-05-23 1:46PM EDT | 680.00 | 27.10 | 28.40 | 33.30 | 0.00 | - | 2 | 14 | 43.48% |
| MPWR240816P00690000 | 2024-06-03 1:50PM EDT | 690.00 | 38.85 | 32.10 | 39.00 | +9.90 | +34.20% | 2 | 11 | 44.82% |
| MPWR240816P00700000 | 2024-05-30 9:30AM EDT | 700.00 | 33.57 | 36.30 | 42.00 | 0.00 | - | 1 | 33 | 43.71% |
| MPWR240816P00710000 | 2024-05-08 12:37PM EDT | 710.00 | 62.90 | 40.70 | 46.80 | 0.00 | - | 1 | 13 | 43.83% |
| MPWR240816P00720000 | 2024-05-22 2:04PM EDT | 720.00 | 36.70 | 45.40 | 50.40 | 0.00 | - | 3 | 6 | 42.81% |
| MPWR240816P00730000 | 2024-05-20 9:38AM EDT | 730.00 | 49.90 | 50.60 | 54.90 | 0.00 | - | 1 | 6 | 42.28% |
| MPWR240816P00740000 | 2024-05-22 2:02PM EDT | 740.00 | 44.70 | 55.80 | 60.50 | 0.00 | - | 2 | 4 | 42.38% |
| MPWR240816P00750000 | 2024-05-29 12:16PM EDT | 750.00 | 56.00 | 61.80 | 66.10 | 0.00 | - | 1 | 1 | 42.26% |
| MPWR240816P00760000 | 2024-05-22 10:20AM EDT | 760.00 | 56.80 | 66.80 | 73.00 | 0.00 | - | 1 | 3 | 42.93% |
| MPWR240816P00780000 | 2024-05-30 10:25AM EDT | 780.00 | 69.90 | 77.80 | 85.00 | 0.00 | - | 1 | 1 | 42.31% |
| MPWR240816P00800000 | 2024-04-23 10:21AM EDT | 800.00 | 192.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR240816P00860000 | 2024-05-23 9:46AM EDT | 860.00 | 124.50 | 135.70 | 148.00 | 0.00 | - | - | 20 | 45.11% |
© 2024 Yahoo. All rights reserved.