Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240621C00210000 | 2024-04-04 3:13PM EDT | 210.00 | 438.90 | 490.00 | 503.10 | 0.00 | - | 1 | 3 | 0.00% |
| MPWR240621C00250000 | 2023-11-28 2:13PM EDT | 250.00 | 296.70 | 379.60 | 394.60 | 0.00 | - | - | 1 | 0.00% |
| MPWR240621C00300000 | 2024-04-04 3:14PM EDT | 300.00 | 350.20 | 400.60 | 415.00 | 0.00 | - | 2 | 2 | 0.00% |
| MPWR240621C00380000 | 2024-04-04 3:13PM EDT | 380.00 | 271.40 | 321.40 | 336.20 | 0.00 | - | 2 | 2 | 0.00% |
| MPWR240621C00400000 | 2024-04-04 3:05PM EDT | 400.00 | 252.60 | 301.30 | 316.00 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR240621C00410000 | 2024-02-05 1:09PM EDT | 410.00 | 239.00 | 327.00 | 341.90 | 0.00 | - | 1 | 1 | 203.36% |
| MPWR240621C00430000 | 2024-04-04 3:14PM EDT | 430.00 | 223.10 | 271.70 | 286.00 | 0.00 | - | 2 | 2 | 0.00% |
| MPWR240621C00440000 | 2024-04-08 9:30AM EDT | 440.00 | 235.00 | 0.00 | 0.00 | 0.00 | - | 14 | 5 | 0.00% |
| MPWR240621C00450000 | 2023-12-01 12:00PM EDT | 450.00 | 127.50 | 192.00 | 206.90 | 0.00 | - | 4 | 3 | 0.00% |
| MPWR240621C00460000 | 2024-05-17 3:47PM EDT | 460.00 | 273.44 | 264.20 | 279.20 | 0.00 | - | 17 | 33 | 147.47% |
| MPWR240621C00470000 | 2024-05-16 1:48PM EDT | 470.00 | 269.92 | 254.00 | 268.80 | 0.00 | - | 6 | 35 | 139.95% |
| MPWR240621C00480000 | 2024-05-16 1:46PM EDT | 480.00 | 259.80 | 244.10 | 258.80 | 0.00 | - | 27 | 51 | 134.55% |
| MPWR240621C00510000 | 2024-03-27 12:32PM EDT | 510.00 | 173.40 | 167.00 | 180.50 | 0.00 | - | 2 | 0 | 0.00% |
| MPWR240621C00520000 | 2024-04-09 3:07PM EDT | 520.00 | 166.85 | 186.30 | 198.00 | 0.00 | - | 1 | 6 | 0.00% |
| MPWR240621C00530000 | 2024-05-02 9:32AM EDT | 530.00 | 164.00 | 200.40 | 215.20 | 0.00 | - | 2 | 5 | 104.53% |
| MPWR240621C00540000 | 2024-04-04 2:55PM EDT | 540.00 | 128.40 | 164.10 | 178.00 | 0.00 | - | 2 | 2 | 0.00% |
| MPWR240621C00550000 | 2024-05-17 3:43PM EDT | 550.00 | 183.00 | 176.00 | 190.10 | 0.00 | - | 1 | 2 | 67.93% |
| MPWR240621C00560000 | 2024-05-30 10:34AM EDT | 560.00 | 192.73 | 166.00 | 178.80 | 0.00 | - | 1 | 7 | 57.03% |
| MPWR240621C00570000 | 2023-12-15 11:44AM EDT | 570.00 | 122.37 | 71.40 | 77.30 | 0.00 | - | 29 | 11 | 0.00% |
| MPWR240621C00580000 | 2024-05-01 3:30PM EDT | 580.00 | 107.50 | 151.00 | 165.30 | 0.00 | - | 1 | 25 | 82.42% |
| MPWR240621C00590000 | 2024-04-04 2:58PM EDT | 590.00 | 93.10 | 118.00 | 127.90 | 0.00 | - | 2 | 24 | 0.00% |
| MPWR240621C00600000 | 2024-05-20 1:27PM EDT | 600.00 | 160.00 | 126.00 | 139.90 | 0.00 | - | 7 | 39 | 78.88% |
| MPWR240621C00610000 | 2024-05-30 10:34AM EDT | 610.00 | 143.33 | 117.00 | 130.30 | 0.00 | - | 1 | 42 | 50.40% |
| MPWR240621C00620000 | 2024-05-29 11:50AM EDT | 620.00 | 124.60 | 107.00 | 119.80 | 0.00 | - | 1 | 32 | 69.13% |
| MPWR240621C00630000 | 2024-05-01 3:00PM EDT | 630.00 | 80.00 | 102.00 | 115.90 | 0.00 | - | 1 | 55 | 62.07% |
| MPWR240621C00640000 | 2024-05-20 11:10AM EDT | 640.00 | 114.20 | 91.00 | 98.50 | 0.00 | - | 2 | 25 | 56.24% |
| MPWR240621C00650000 | 2024-05-03 11:08AM EDT | 650.00 | 83.33 | 85.20 | 94.50 | 0.00 | - | 2 | 44 | 55.15% |
| MPWR240621C00660000 | 2024-05-02 10:59AM EDT | 660.00 | 66.00 | 76.00 | 84.80 | 0.00 | - | 2 | 17 | 51.71% |
| MPWR240621C00670000 | 2024-05-31 10:16AM EDT | 670.00 | 69.95 | 64.00 | 71.70 | 0.00 | - | 1 | 62 | 49.69% |
| MPWR240621C00680000 | 2024-05-28 1:52PM EDT | 680.00 | 85.10 | 55.00 | 62.10 | 0.00 | - | 1 | 32 | 45.45% |
| MPWR240621C00690000 | 2024-05-17 2:14PM EDT | 690.00 | 51.80 | 47.00 | 54.40 | 0.00 | - | 4 | 31 | 44.55% |
| MPWR240621C00700000 | 2024-05-31 3:59PM EDT | 700.00 | 47.74 | 42.40 | 46.60 | 0.00 | - | 1 | 53 | 42.79% |
| MPWR240621C00710000 | 2024-05-31 12:54PM EDT | 710.00 | 27.70 | 35.70 | 39.50 | 0.00 | - | 6 | 21 | 41.51% |
| MPWR240621C00720000 | 2024-06-03 3:52PM EDT | 720.00 | 28.90 | 29.50 | 33.30 | +7.90 | +37.62% | 8 | 44 | 40.87% |
| MPWR240621C00730000 | 2024-06-03 1:06PM EDT | 730.00 | 17.90 | 24.20 | 27.80 | -11.23 | -38.55% | 1 | 52 | 40.44% |
| MPWR240621C00740000 | 2024-05-31 10:47AM EDT | 740.00 | 16.10 | 19.50 | 22.50 | 0.00 | - | 1 | 46 | 39.43% |
| MPWR240621C00750000 | 2024-06-03 12:07PM EDT | 750.00 | 13.10 | 15.40 | 18.70 | -12.50 | -48.83% | 6 | 30 | 39.80% |
| MPWR240621C00760000 | 2024-06-03 10:46AM EDT | 760.00 | 10.30 | 11.90 | 16.70 | -11.77 | -53.33% | 1 | 197 | 42.18% |
| MPWR240621C00770000 | 2024-05-31 10:16AM EDT | 770.00 | 9.60 | 9.30 | 14.80 | -3.60 | -27.27% | 5 | 26 | 44.11% |
| MPWR240621C00780000 | 2024-06-03 12:28PM EDT | 780.00 | 6.90 | 7.30 | 9.60 | -8.89 | -56.30% | 1 | 28 | 39.51% |
| MPWR240621C00790000 | 2024-06-03 12:28PM EDT | 790.00 | 6.10 | 5.40 | 7.60 | -11.20 | -64.74% | 1 | 209 | 39.62% |
| MPWR240621C00800000 | 2024-05-31 12:03PM EDT | 800.00 | 2.10 | 3.70 | 6.50 | 0.00 | - | 1 | 499 | 40.96% |
| MPWR240621C00810000 | 2024-05-29 3:28PM EDT | 810.00 | 8.35 | 3.10 | 6.00 | 0.00 | - | 2 | 41 | 43.29% |
| MPWR240621C00820000 | 2024-05-28 9:47AM EDT | 820.00 | 10.30 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 43.49% |
| MPWR240621C00830000 | 2024-05-24 2:52PM EDT | 830.00 | 6.00 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 46.61% |
| MPWR240621C00840000 | 2024-05-31 1:33PM EDT | 840.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 20 | 23 | 49.64% |
| MPWR240621C00850000 | 2024-05-23 9:35AM EDT | 850.00 | 6.90 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 52.58% |
| MPWR240621C00860000 | 2024-05-23 9:42AM EDT | 860.00 | 4.53 | 0.05 | 5.20 | 0.00 | - | 10 | 33 | 56.68% |
| MPWR240621C00870000 | 2024-05-22 11:10AM EDT | 870.00 | 4.55 | 0.05 | 4.80 | 0.00 | - | - | 1 | 58.24% |
| MPWR240621C00880000 | 2024-04-05 3:12PM EDT | 880.00 | 7.29 | 0.10 | 7.70 | 0.00 | - | 3 | 40 | 57.84% |
| MPWR240621C00900000 | 2024-04-09 12:16PM EDT | 900.00 | 8.68 | 1.20 | 2.65 | 0.00 | - | 10 | 34 | 54.03% |
| MPWR240621C00920000 | 2024-05-02 3:04PM EDT | 920.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 7 | 7 | 61.08% |
| MPWR240621C00940000 | 2024-05-20 3:56PM EDT | 940.00 | 1.36 | 0.00 | 4.60 | 0.00 | - | 1 | 3 | 64.95% |
| MPWR240621C00960000 | 2024-03-25 3:51PM EDT | 960.00 | 5.40 | 0.05 | 5.50 | 0.00 | - | 1 | 1 | 71.78% |
| MPWR240621C01000000 | 2024-05-02 9:47AM EDT | 1,000.00 | 0.20 | 0.00 | 4.40 | 0.00 | - | 1 | 4 | 76.60% |
| MPWR240621C01020000 | 2024-05-02 9:48AM EDT | 1,020.00 | 0.45 | 0.00 | 4.40 | 0.00 | - | - | 8 | 80.42% |
| MPWR240621C01040000 | 2024-04-01 9:30AM EDT | 1,040.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| MPWR240621C01060000 | 2024-03-21 9:30AM EDT | 1,060.00 | 2.85 | 0.00 | 4.80 | 0.00 | - | - | 2 | 89.07% |
| MPWR240621C01080000 | 2024-03-21 9:30AM EDT | 1,080.00 | 2.45 | 0.00 | 4.70 | 0.00 | - | - | 1 | 92.26% |
| MPWR240621C01100000 | 2024-05-14 9:51AM EDT | 1,100.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 5 | 19 | 76.22% |
| MPWR240621C01120000 | 2024-04-05 12:10PM EDT | 1,120.00 | 1.10 | 0.00 | 4.70 | 0.00 | - | 45 | 45 | 99.05% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240621P00210000 | 2023-11-03 12:36PM EDT | 210.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 281.79% |
| MPWR240621P00250000 | 2023-12-01 2:49PM EDT | 250.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 244.58% |
| MPWR240621P00260000 | 2024-05-02 10:13AM EDT | 260.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 1 | 17 | 165.43% |
| MPWR240621P00270000 | 2023-10-26 3:41PM EDT | 270.00 | 12.30 | 0.00 | 4.80 | 0.00 | - | - | 0 | 228.27% |
| MPWR240621P00290000 | 2023-12-01 1:33PM EDT | 290.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 213.16% |
| MPWR240621P00340000 | 2023-11-28 1:23PM EDT | 340.00 | 5.10 | 0.00 | 4.60 | 0.00 | - | 10 | 10 | 178.32% |
| MPWR240621P00360000 | 2024-02-15 4:33PM EDT | 360.00 | 0.65 | 0.00 | 3.30 | 0.00 | - | 5 | 11 | 157.40% |
| MPWR240621P00370000 | 2024-02-15 4:38PM EDT | 370.00 | 0.60 | 0.00 | 3.40 | 0.00 | - | 1 | 18 | 152.66% |
| MPWR240621P00380000 | 2024-02-15 4:35PM EDT | 380.00 | 0.55 | 0.00 | 3.50 | 0.00 | - | 1 | 15 | 148.00% |
| MPWR240621P00390000 | 2024-01-03 12:58PM EDT | 390.00 | 6.20 | 0.00 | 9.40 | 0.00 | - | 30 | 19 | 171.53% |
| MPWR240621P00400000 | 2023-12-22 10:30AM EDT | 400.00 | 4.40 | 0.10 | 9.50 | 0.00 | - | 12 | 13 | 166.31% |
| MPWR240621P00410000 | 2023-12-22 10:30AM EDT | 410.00 | 5.20 | 0.00 | 10.00 | 0.00 | - | 10 | 10 | 161.89% |
| MPWR240621P00420000 | 2023-12-22 10:30AM EDT | 420.00 | 6.30 | 1.00 | 10.00 | 0.00 | - | 3 | 27 | 159.45% |
| MPWR240621P00430000 | 2024-02-15 4:38PM EDT | 430.00 | 2.62 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 130.01% |
| MPWR240621P00440000 | 2024-05-09 2:05PM EDT | 440.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 122.66% |
| MPWR240621P00450000 | 2024-05-20 9:40AM EDT | 450.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 5 | 14 | 117.93% |
| MPWR240621P00460000 | 2024-02-05 3:12PM EDT | 460.00 | 5.20 | 0.00 | 4.80 | 0.00 | - | 2 | 24 | 115.63% |
| MPWR240621P00470000 | 2024-02-08 11:39AM EDT | 470.00 | 2.50 | 0.55 | 6.40 | 0.00 | - | 1 | 8 | 119.41% |
| MPWR240621P00480000 | 2024-01-10 4:17PM EDT | 480.00 | 18.60 | 0.40 | 8.20 | 0.00 | - | - | 3 | 119.96% |
| MPWR240621P00490000 | 2024-05-06 1:08PM EDT | 490.00 | 1.40 | 0.00 | 4.30 | 0.00 | - | 1 | 10 | 99.95% |
| MPWR240621P00500000 | 2024-05-17 11:44AM EDT | 500.00 | 0.70 | 0.00 | 4.30 | 0.00 | - | 10 | 25 | 95.65% |
| MPWR240621P00510000 | 2024-04-29 12:05PM EDT | 510.00 | 2.70 | 0.00 | 4.30 | 0.00 | - | 2 | 80 | 91.42% |
| MPWR240621P00520000 | 2024-04-29 12:05PM EDT | 520.00 | 3.14 | 0.00 | 4.30 | 0.00 | - | 4 | 76 | 87.26% |
| MPWR240621P00530000 | 2024-05-10 9:30AM EDT | 530.00 | 0.50 | 0.00 | 4.40 | 0.00 | - | 1 | 144 | 83.52% |
| MPWR240621P00540000 | 2024-04-15 3:02PM EDT | 540.00 | 12.20 | 0.00 | 3.80 | 0.00 | - | 1 | 95 | 77.22% |
| MPWR240621P00550000 | 2024-05-28 10:38AM EDT | 550.00 | 0.20 | 0.00 | 4.40 | 0.00 | - | 1 | 64 | 75.45% |
| MPWR240621P00560000 | 2024-05-07 11:10AM EDT | 560.00 | 1.60 | 0.00 | 4.50 | 0.00 | - | 1 | 71 | 71.83% |
| MPWR240621P00570000 | 2024-05-02 10:13AM EDT | 570.00 | 5.31 | 0.00 | 4.50 | 0.00 | - | 2 | 60 | 67.90% |
| MPWR240621P00580000 | 2024-05-20 10:12AM EDT | 580.00 | 0.56 | 0.00 | 4.60 | 0.00 | - | 1 | 84 | 64.31% |
| MPWR240621P00590000 | 2024-05-02 1:07PM EDT | 590.00 | 6.56 | 0.00 | 4.80 | 0.00 | - | 1 | 36 | 61.01% |
| MPWR240621P00600000 | 2024-05-23 1:03PM EDT | 600.00 | 2.33 | 0.00 | 4.80 | 0.00 | - | 2 | 78 | 57.15% |
| MPWR240621P00610000 | 2024-05-31 10:29AM EDT | 610.00 | 1.27 | 0.40 | 5.70 | 0.00 | - | 2 | 52 | 56.41% |
| MPWR240621P00620000 | 2024-05-28 1:43PM EDT | 620.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | 1 | 34 | 59.14% |
| MPWR240621P00630000 | 2024-05-17 9:30AM EDT | 630.00 | 3.55 | 0.00 | 4.80 | 0.00 | - | 4 | 22 | 54.88% |
| MPWR240621P00640000 | 2024-05-31 12:20PM EDT | 640.00 | 3.61 | 0.05 | 6.20 | 0.00 | - | 2 | 39 | 54.81% |
| MPWR240621P00650000 | 2024-05-28 1:43PM EDT | 650.00 | 2.98 | 0.35 | 5.00 | 0.00 | - | 2 | 56 | 46.95% |
| MPWR240621P00660000 | 2024-05-23 1:37PM EDT | 660.00 | 3.18 | 0.55 | 4.50 | 0.00 | - | 21 | 58 | 41.22% |
| MPWR240621P00670000 | 2024-05-31 3:59PM EDT | 670.00 | 4.58 | 3.20 | 5.20 | 0.00 | - | 10 | 66 | 38.81% |
| MPWR240621P00680000 | 2024-06-03 1:14PM EDT | 680.00 | 13.40 | 2.85 | 7.20 | +5.37 | +66.87% | 1 | 25 | 38.97% |
| MPWR240621P00690000 | 2024-05-31 3:56PM EDT | 690.00 | 8.50 | 5.60 | 9.10 | 0.00 | - | 2 | 37 | 37.95% |
| MPWR240621P00700000 | 2024-06-03 1:09PM EDT | 700.00 | 18.00 | 10.40 | 11.60 | +7.03 | +64.08% | 6 | 146 | 37.24% |
| MPWR240621P00710000 | 2024-06-03 2:01PM EDT | 710.00 | 19.00 | 13.60 | 14.90 | -3.20 | -14.41% | 3 | 31 | 36.98% |
| MPWR240621P00720000 | 2024-06-03 2:06PM EDT | 720.00 | 23.60 | 17.20 | 18.60 | -4.10 | -14.80% | 4 | 65 | 36.39% |
| MPWR240621P00730000 | 2024-06-03 9:30AM EDT | 730.00 | 14.79 | 21.60 | 24.30 | -16.21 | -52.29% | 2 | 21 | 37.87% |
| MPWR240621P00740000 | 2024-05-31 10:15AM EDT | 740.00 | 27.00 | 27.00 | 28.70 | 0.00 | - | 23 | 56 | 36.41% |
| MPWR240621P00750000 | 2024-05-31 12:16PM EDT | 750.00 | 48.00 | 31.90 | 38.00 | 0.00 | - | 1 | 15 | 41.48% |
| MPWR240621P00760000 | 2024-05-29 3:07PM EDT | 760.00 | 30.60 | 37.40 | 44.00 | 0.00 | - | 2 | 25 | 40.73% |
| MPWR240621P00780000 | 2024-05-22 3:41PM EDT | 780.00 | 40.80 | 53.30 | 59.00 | 0.00 | - | 4 | 3 | 41.72% |
| MPWR240621P00820000 | 2024-04-04 2:44PM EDT | 820.00 | 174.20 | 114.20 | 125.00 | 0.00 | - | 1 | 10 | 94.28% |
| MPWR240621P00840000 | 2024-03-01 3:34PM EDT | 840.00 | 126.40 | 165.50 | 178.00 | 0.00 | - | 10 | 10 | 153.72% |
| MPWR240621P01040000 | 2024-05-02 9:31AM EDT | 1,040.00 | 364.00 | 296.30 | 311.30 | 0.00 | - | - | 0 | 89.58% |
| MPWR240621P01060000 | 2024-05-02 9:31AM EDT | 1,060.00 | 384.00 | 316.30 | 331.30 | 0.00 | - | - | 0 | 93.34% |
© 2024 Yahoo. All rights reserved.