Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517C00580000 | 2024-04-30 2:58PM EDT | 2024-05-17 | 101.35 | 118.10 | 129.40 | 0.00 | - | 1 | 26 | 86.52% |
| MPWR240621C00580000 | 2024-05-01 3:30PM EDT | 2024-06-21 | 107.50 | 123.10 | 133.90 | 0.00 | - | 1 | 25 | 59.46% |
| MPWR240719C00580000 | 2024-04-04 3:00PM EDT | 2024-07-19 | 105.70 | 132.10 | 142.90 | 0.00 | - | 1 | 1 | 50.79% |
| MPWR240816C00580000 | 2024-05-02 1:19PM EDT | 2024-08-16 | 147.87 | 138.10 | 151.00 | 0.00 | - | 1 | 7 | 50.29% |
| MPWR240920C00580000 | 2024-02-12 11:48AM EDT | 2024-09-20 | 218.35 | 170.40 | 181.00 | 0.00 | - | - | 3 | 67.64% |
| MPWR241220C00580000 | 2024-05-03 2:25PM EDT | 2024-12-20 | 182.15 | 168.40 | 181.00 | 0.00 | - | 1 | 8 | 51.46% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517P00580000 | 2024-05-02 2:27PM EDT | 2024-05-17 | 0.29 | 0.00 | 0.45 | 0.00 | - | 12 | 131 | 66.21% |
| MPWR240621P00580000 | 2024-05-08 1:38PM EDT | 2024-06-21 | 2.72 | 0.75 | 6.20 | 0.00 | - | 5 | 81 | 48.83% |
| MPWR240719P00580000 | 2024-05-07 11:48AM EDT | 2024-07-19 | 6.50 | 1.35 | 9.60 | 0.00 | - | 1 | 27 | 43.23% |
| MPWR240816P00580000 | 2024-04-25 10:28AM EDT | 2024-08-16 | 30.00 | 11.80 | 14.80 | 0.00 | - | 3 | 26 | 42.67% |
| MPWR240920P00580000 | 2024-04-19 2:29PM EDT | 2024-09-20 | 57.50 | 17.20 | 21.90 | 0.00 | - | 2 | 19 | 43.03% |
| MPWR241220P00580000 | 2024-03-25 12:14PM EDT | 2024-12-20 | 55.50 | 51.80 | 58.80 | 0.00 | - | 2 | 33 | 53.28% |
© 2024 Yahoo. All rights reserved.