Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:690.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517C00690000 | 2024-05-10 3:43PM EDT | 2024-05-17 | 19.20 | 20.00 | 21.20 | -5.30 | -21.63% | 152 | 320 | 36.52% |
| MPWR240621C00690000 | 2024-05-10 2:40PM EDT | 2024-06-21 | 42.00 | 41.10 | 42.80 | -9.12 | -17.84% | 4 | 32 | 38.43% |
| MPWR240719C00690000 | 2024-05-01 10:25AM EDT | 2024-07-19 | 43.90 | 53.00 | 55.70 | 0.00 | - | 16 | 31 | 40.47% |
| MPWR240816C00690000 | 2024-05-01 2:31PM EDT | 2024-08-16 | 62.00 | 68.00 | 75.30 | 0.00 | - | 2 | 20 | 47.95% |
| MPWR240920C00690000 | 2024-05-01 9:39AM EDT | 2024-09-20 | 72.70 | 79.00 | 86.80 | 0.00 | - | 1 | 9 | 48.10% |
| MPWR241220C00690000 | 2024-04-19 11:04AM EDT | 2024-12-20 | 70.30 | 105.00 | 117.00 | 0.00 | - | 3 | 3 | 51.17% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517P00690000 | 2024-05-10 1:16PM EDT | 2024-05-17 | 7.60 | 7.00 | 7.90 | -2.90 | -27.62% | 10 | 15 | 34.41% |
| MPWR240621P00690000 | 2024-05-09 11:09AM EDT | 2024-06-21 | 22.95 | 24.70 | 26.60 | 0.00 | - | 1 | 29 | 34.50% |
| MPWR240719P00690000 | 2024-05-02 3:27PM EDT | 2024-07-19 | 37.00 | 34.60 | 36.80 | 0.00 | - | 1 | 13 | 35.21% |
| MPWR240816P00690000 | 2024-05-01 10:17AM EDT | 2024-08-16 | 77.40 | 47.30 | 53.90 | 0.00 | - | 1 | 6 | 41.75% |
| MPWR240920P00690000 | 2024-05-01 10:17AM EDT | 2024-09-20 | 83.90 | 55.90 | 62.80 | 0.00 | - | 1 | 5 | 41.20% |
© 2024 Yahoo. All rights reserved.