Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:640.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517C00640000 | 2024-05-06 1:03PM EDT | 2024-05-17 | 89.00 | 59.50 | 67.70 | 0.00 | - | 4 | 39 | 67.11% |
| MPWR240621C00640000 | 2024-05-03 3:12PM EDT | 2024-06-21 | 83.00 | 72.00 | 80.00 | 0.00 | - | 2 | 23 | 45.69% |
| MPWR240719C00640000 | 2024-04-23 2:50PM EDT | 2024-07-19 | 45.90 | 82.00 | 89.00 | 0.00 | - | 1 | 3 | 44.30% |
| MPWR240816C00640000 | 2024-04-26 11:07AM EDT | 2024-08-16 | 94.44 | 97.10 | 104.00 | 0.00 | - | 3 | 17 | 49.32% |
| MPWR240920C00640000 | 2024-04-26 11:07AM EDT | 2024-09-20 | 103.47 | 108.80 | 115.60 | 0.00 | - | 3 | 10 | 50.01% |
| MPWR241220C00640000 | 2024-05-03 12:04PM EDT | 2024-12-20 | 150.15 | 130.10 | 142.80 | 0.00 | - | 1 | 9 | 52.19% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517P00640000 | 2024-05-08 12:17PM EDT | 2024-05-17 | 1.30 | 0.00 | 1.00 | 0.00 | - | 29 | 66 | 42.94% |
| MPWR240621P00640000 | 2024-05-09 2:04PM EDT | 2024-06-21 | 9.20 | 8.90 | 10.10 | 0.00 | - | 3 | 33 | 35.44% |
| MPWR240719P00640000 | 2024-05-02 3:03PM EDT | 2024-07-19 | 19.45 | 16.00 | 17.90 | 0.00 | - | 4 | 16 | 35.85% |
| MPWR240816P00640000 | 2024-05-06 11:33AM EDT | 2024-08-16 | 27.07 | 28.50 | 31.00 | 0.00 | - | 1 | 28 | 41.11% |
| MPWR240920P00640000 | 2024-05-07 1:30PM EDT | 2024-09-20 | 35.80 | 34.60 | 41.00 | 0.00 | - | 3 | 18 | 42.04% |
| MPWR241220P00640000 | 2024-04-08 10:52AM EDT | 2024-12-20 | 73.03 | 55.70 | 61.40 | 0.00 | - | 1 | 113 | 42.76% |
© 2024 Yahoo. All rights reserved.