Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:620.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517C00620000 | 2024-05-02 3:12PM EDT | 2024-05-17 | 99.00 | 78.70 | 87.00 | 0.00 | - | 11 | 41 | 78.53% |
| MPWR240621C00620000 | 2024-05-07 9:30AM EDT | 2024-06-21 | 116.95 | 89.00 | 96.00 | 0.00 | - | 2 | 33 | 47.71% |
| MPWR240816C00620000 | 2024-04-22 1:55PM EDT | 2024-08-16 | 59.80 | 108.10 | 119.20 | 0.00 | - | 4 | 7 | 51.69% |
| MPWR240920C00620000 | 2024-05-08 3:41PM EDT | 2024-09-20 | 130.70 | 118.00 | 129.70 | 0.00 | - | - | 5 | 51.70% |
| MPWR241220C00620000 | 2024-02-14 4:37PM EDT | 2024-12-20 | 200.00 | 149.40 | 159.90 | 0.00 | - | 1 | 32 | 52.89% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517P00620000 | 2024-05-08 3:46PM EDT | 2024-05-17 | 0.35 | 0.00 | 0.95 | 0.00 | - | 1 | 66 | 53.81% |
| MPWR240621P00620000 | 2024-05-09 3:46PM EDT | 2024-06-21 | 5.89 | 4.90 | 10.00 | 0.00 | - | 9 | 30 | 42.29% |
| MPWR240719P00620000 | 2024-05-09 1:56PM EDT | 2024-07-19 | 10.99 | 10.90 | 15.50 | 0.00 | - | 5 | 7 | 39.32% |
| MPWR240816P00620000 | 2024-05-01 10:15AM EDT | 2024-08-16 | 42.18 | 22.00 | 24.80 | 0.00 | - | 9 | 53 | 41.68% |
| MPWR240920P00620000 | 2024-05-01 10:15AM EDT | 2024-09-20 | 48.61 | 26.80 | 32.70 | 0.00 | - | 9 | 35 | 41.56% |
| MPWR241220P00620000 | 2024-05-08 11:50AM EDT | 2024-12-20 | 50.90 | 45.80 | 52.00 | 0.00 | - | 4 | 35 | 42.41% |
© 2024 Yahoo. All rights reserved.