Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:710.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517C00710000 | 2024-05-10 1:37PM EDT | 2024-05-17 | 9.65 | 9.30 | 10.50 | -4.52 | -31.90% | 157 | 182 | 35.66% |
| MPWR240621C00710000 | 2024-05-10 3:51PM EDT | 2024-06-21 | 29.00 | 31.10 | 32.30 | -8.00 | -21.62% | 9 | 17 | 37.59% |
| MPWR240719C00710000 | 2024-05-10 10:27AM EDT | 2024-07-19 | 48.84 | 43.20 | 45.10 | +0.74 | +1.54% | 3 | 21 | 39.55% |
| MPWR240816C00710000 | 2024-05-03 1:36PM EDT | 2024-08-16 | 67.90 | 60.70 | 63.40 | 0.00 | - | 2 | 19 | 46.04% |
| MPWR240920C00710000 | 2024-05-08 3:26PM EDT | 2024-09-20 | 79.26 | 70.90 | 75.70 | 0.00 | - | 10 | 26 | 46.82% |
| MPWR241220C00710000 | 2024-04-19 11:33AM EDT | 2024-12-20 | 63.50 | 96.00 | 104.00 | 0.00 | - | 11 | 7 | 49.08% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517P00710000 | 2024-05-10 10:11AM EDT | 2024-05-17 | 11.90 | 16.10 | 17.10 | -2.80 | -19.05% | 20 | 75 | 33.41% |
| MPWR240621P00710000 | 2024-05-10 1:43PM EDT | 2024-06-21 | 35.20 | 34.30 | 36.10 | +3.10 | +9.66% | 12 | 16 | 33.75% |
| MPWR240719P00710000 | 2024-05-09 11:54AM EDT | 2024-07-19 | 42.40 | 44.40 | 47.10 | 0.00 | - | 1 | 24 | 35.11% |
| MPWR240816P00710000 | 2024-05-08 12:37PM EDT | 2024-08-16 | 62.90 | 59.20 | 62.80 | 0.00 | - | 1 | 13 | 40.49% |
| MPWR240920P00710000 | 2024-05-02 3:41PM EDT | 2024-09-20 | 71.20 | 66.80 | 72.40 | 0.00 | - | 2 | 11 | 40.45% |
| MPWR241220P00710000 | 2024-05-02 3:41PM EDT | 2024-12-20 | 90.60 | 86.10 | 91.00 | 0.00 | - | - | 7 | 39.69% |
© 2024 Yahoo. All rights reserved.