Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:600.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517C00600000 | 2024-05-06 2:09PM EDT | 2024-05-17 | 129.93 | 98.20 | 107.00 | 0.00 | - | 7 | 33 | 93.05% |
| MPWR240621C00600000 | 2024-05-06 2:09PM EDT | 2024-06-21 | 136.03 | 105.00 | 116.30 | 0.00 | - | 7 | 40 | 55.59% |
| MPWR240719C00600000 | 2024-04-04 3:00PM EDT | 2024-07-19 | 93.40 | 115.00 | 126.00 | 0.00 | - | 1 | 1 | 54.40% |
| MPWR240816C00600000 | 2024-04-30 12:21PM EDT | 2024-08-16 | 117.95 | 123.10 | 133.40 | 0.00 | - | 5 | 24 | 52.70% |
| MPWR240920C00600000 | 2024-04-19 11:30AM EDT | 2024-09-20 | 81.30 | 132.00 | 143.60 | 0.00 | - | 6 | 2 | 52.85% |
| MPWR241220C00600000 | 2024-04-17 12:05PM EDT | 2024-12-20 | 125.95 | 155.00 | 166.80 | 0.00 | - | 1 | 102 | 50.28% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517P00600000 | 2024-05-10 1:35PM EDT | 2024-05-17 | 0.20 | 0.05 | 0.50 | 0.00 | - | 5 | 228 | 53.17% |
| MPWR240621P00600000 | 2024-05-08 11:42AM EDT | 2024-06-21 | 5.56 | 2.65 | 8.00 | 0.00 | - | 3 | 75 | 45.53% |
| MPWR240719P00600000 | 2024-04-18 1:41PM EDT | 2024-07-19 | 8.73 | 7.60 | 12.20 | -33.67 | -79.41% | 1 | 56 | 41.08% |
| MPWR240816P00600000 | 2024-05-06 2:37PM EDT | 2024-08-16 | 16.33 | 16.70 | 20.20 | 0.00 | - | 1 | 27 | 42.89% |
| MPWR240920P00600000 | 2024-05-07 3:55PM EDT | 2024-09-20 | 25.10 | 22.60 | 27.80 | 0.00 | - | 1 | 29 | 42.90% |
| MPWR241220P00600000 | 2024-04-19 3:19PM EDT | 2024-12-20 | 86.70 | 37.60 | 45.00 | 0.00 | - | 1 | 14 | 42.95% |
© 2024 Yahoo. All rights reserved.