Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:700.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517C00700000 | 2024-05-10 1:24PM EDT | 2024-05-17 | 13.60 | 14.10 | 15.20 | -8.30 | -37.90% | 2 | 507 | 38.73% |
| MPWR240621C00700000 | 2024-05-10 2:45PM EDT | 2024-06-21 | 36.60 | 36.00 | 37.20 | -5.80 | -13.68% | 1 | 52 | 38.33% |
| MPWR240719C00700000 | 2024-05-08 3:37PM EDT | 2024-07-19 | 56.80 | 48.00 | 50.00 | 0.00 | - | 3 | 11 | 40.10% |
| MPWR240816C00700000 | 2024-05-08 10:16AM EDT | 2024-08-16 | 65.20 | 65.50 | 67.50 | 0.00 | - | 1 | 29 | 46.02% |
| MPWR240920C00700000 | 2024-05-10 2:07PM EDT | 2024-09-20 | 78.00 | 75.80 | 82.00 | -7.40 | -8.67% | 3 | 35 | 48.14% |
| MPWR241220C00700000 | 2024-04-19 2:58PM EDT | 2024-12-20 | 61.04 | 101.00 | 109.00 | 0.00 | - | 4 | 14 | 49.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517P00700000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 11.20 | 10.90 | 11.70 | +1.71 | +18.02% | 32 | 207 | 36.05% |
| MPWR240621P00700000 | 2024-05-10 2:48PM EDT | 2024-06-21 | 30.70 | 29.30 | 31.00 | +3.10 | +11.23% | 3 | 40 | 34.42% |
| MPWR240719P00700000 | 2024-05-10 2:11PM EDT | 2024-07-19 | 39.30 | 39.30 | 41.30 | -0.60 | -1.50% | 1 | 10 | 35.03% |
| MPWR240816P00700000 | 2024-05-08 10:18AM EDT | 2024-08-16 | 58.50 | 54.10 | 57.80 | 0.00 | - | 1 | 36 | 41.03% |
| MPWR240920P00700000 | 2024-05-10 12:36PM EDT | 2024-09-20 | 64.00 | 61.80 | 66.30 | -25.80 | -28.73% | 4 | 13 | 40.26% |
| MPWR241220P00700000 | 2024-04-29 9:56AM EDT | 2024-12-20 | 103.00 | 80.20 | 86.00 | 0.00 | - | 1 | 42 | 40.08% |
© 2024 Yahoo. All rights reserved.