Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:680.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517C00680000 | 2024-05-10 12:05PM EDT | 2024-05-17 | 30.70 | 24.60 | 32.00 | -3.54 | -10.34% | 3 | 125 | 52.61% |
| MPWR240621C00680000 | 2024-05-02 3:34PM EDT | 2024-06-21 | 65.14 | 46.50 | 52.00 | 0.00 | - | 8 | 31 | 43.01% |
| MPWR240719C00680000 | 2024-05-06 1:19PM EDT | 2024-07-19 | 79.45 | 57.50 | 62.50 | 0.00 | - | 1 | 23 | 42.11% |
| MPWR240816C00680000 | 2024-04-25 11:16AM EDT | 2024-08-16 | 59.00 | 73.10 | 80.50 | 0.00 | - | 1 | 20 | 48.41% |
| MPWR240920C00680000 | 2024-05-01 9:38AM EDT | 2024-09-20 | 76.90 | 84.70 | 92.00 | 0.00 | - | 1 | 26 | 48.54% |
| MPWR241220C00680000 | 2024-05-06 1:51PM EDT | 2024-12-20 | 135.00 | 110.00 | 121.00 | 0.00 | - | 1 | 128 | 51.07% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517P00680000 | 2024-05-09 3:50PM EDT | 2024-05-17 | 3.81 | 4.00 | 5.20 | +0.31 | +8.86% | 2 | 38 | 38.48% |
| MPWR240621P00680000 | 2024-05-07 1:49PM EDT | 2024-06-21 | 20.50 | 20.30 | 24.30 | 0.00 | - | 3 | 41 | 37.25% |
| MPWR240719P00680000 | 2024-05-08 1:18PM EDT | 2024-07-19 | 32.80 | 29.90 | 34.90 | 0.00 | - | 1 | 3 | 37.81% |
| MPWR240816P00680000 | 2024-05-01 3:11PM EDT | 2024-08-16 | 62.70 | 42.10 | 48.90 | 0.00 | - | 4 | 12 | 41.94% |
| MPWR240920P00680000 | 2024-04-29 11:42AM EDT | 2024-09-20 | 69.00 | 51.20 | 56.90 | 0.00 | - | 5 | 15 | 40.86% |
| MPWR241220P00680000 | 2024-05-08 1:43PM EDT | 2024-12-20 | 74.00 | 70.20 | 76.00 | 0.00 | - | 3 | 47 | 40.45% |
© 2024 Yahoo. All rights reserved.