Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:730.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517C00730000 | 2024-05-10 10:43AM EDT | 2024-05-17 | 6.20 | 3.40 | 4.60 | -0.41 | -6.20% | 1 | 181 | 39.14% |
| MPWR240621C00730000 | 2024-05-10 11:03AM EDT | 2024-06-21 | 25.10 | 21.40 | 26.10 | -2.70 | -9.71% | 6 | 45 | 39.99% |
| MPWR240719C00730000 | 2024-05-03 12:58PM EDT | 2024-07-19 | 44.40 | 32.80 | 39.00 | 0.00 | - | 12 | 18 | 41.57% |
| MPWR240816C00730000 | 2024-05-07 10:58AM EDT | 2024-08-16 | 61.50 | 49.20 | 57.00 | 0.00 | - | 2 | 9 | 47.55% |
| MPWR240920C00730000 | 2024-05-07 9:48AM EDT | 2024-09-20 | 71.80 | 62.60 | 68.00 | 0.00 | - | 4 | 39 | 47.29% |
| MPWR241220C00730000 | 2024-04-22 9:59AM EDT | 2024-12-20 | 51.50 | 86.70 | 95.00 | 0.00 | - | 7 | 16 | 48.72% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517P00730000 | 2024-05-09 1:33PM EDT | 2024-05-17 | 23.70 | 29.90 | 32.90 | 0.00 | - | 1 | 88 | 42.15% |
| MPWR240621P00730000 | 2024-05-09 2:12PM EDT | 2024-06-21 | 43.60 | 45.60 | 50.00 | 0.00 | - | 1 | 8 | 36.11% |
| MPWR240719P00730000 | 2024-05-03 10:59AM EDT | 2024-07-19 | 56.00 | 54.20 | 61.00 | 0.00 | - | 2 | 6 | 37.05% |
| MPWR240816P00730000 | 2024-03-21 10:07AM EDT | 2024-08-16 | 100.80 | 146.30 | 160.70 | 0.00 | - | 1 | 2 | 95.57% |
| MPWR240920P00730000 | 2024-05-02 3:50PM EDT | 2024-09-20 | 82.30 | 77.40 | 82.40 | 0.00 | - | 1 | 5 | 39.55% |
| MPWR241220P00730000 | 2024-05-02 3:55PM EDT | 2024-12-20 | 102.30 | 96.20 | 102.00 | 0.00 | - | - | 1 | 39.39% |
© 2024 Yahoo. All rights reserved.