Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:720.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517C00720000 | 2024-05-10 1:37PM EDT | 2024-05-17 | 5.30 | 5.80 | 6.90 | -4.58 | -46.36% | 12 | 67 | 38.28% |
| MPWR240621C00720000 | 2024-05-09 3:54PM EDT | 2024-06-21 | 31.00 | 26.60 | 27.90 | 0.00 | - | 17 | 49 | 37.83% |
| MPWR240719C00720000 | 2024-05-08 3:59PM EDT | 2024-07-19 | 43.96 | 38.50 | 41.20 | -3.89 | -8.13% | 3 | 6 | 40.12% |
| MPWR240816C00720000 | 2024-05-08 1:52PM EDT | 2024-08-16 | 60.70 | 56.30 | 59.70 | 0.00 | - | 1 | 14 | 46.65% |
| MPWR240920C00720000 | 2024-05-08 3:26PM EDT | 2024-09-20 | 74.26 | 66.40 | 71.50 | 0.00 | - | 10 | 34 | 46.99% |
| MPWR241220C00720000 | 2024-04-26 11:35AM EDT | 2024-12-20 | 89.97 | 92.00 | 99.20 | 0.00 | - | 1 | 28 | 48.85% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517P00720000 | 2024-05-08 3:55PM EDT | 2024-05-17 | 19.70 | 22.20 | 25.00 | 0.00 | - | 1 | 91 | 40.26% |
| MPWR240621P00720000 | 2024-05-10 3:27PM EDT | 2024-06-21 | 41.70 | 40.10 | 41.70 | +3.60 | +9.45% | 4 | 55 | 33.91% |
| MPWR240719P00720000 | 2024-05-09 11:54AM EDT | 2024-07-19 | 47.60 | 49.80 | 53.90 | 0.00 | - | 1 | 2 | 36.22% |
| MPWR240816P00720000 | 2024-04-11 2:25PM EDT | 2024-08-16 | 91.80 | 64.60 | 67.70 | 0.00 | - | 1 | 5 | 40.11% |
| MPWR240920P00720000 | 2024-04-29 10:34AM EDT | 2024-09-20 | 89.60 | 72.90 | 77.10 | 0.00 | - | 1 | 5 | 39.96% |
| MPWR241220P00720000 | 2024-05-02 3:55PM EDT | 2024-12-20 | 96.70 | 90.60 | 97.00 | 0.00 | - | 2 | 31 | 39.85% |
© 2024 Yahoo. All rights reserved.