Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:780.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517C00780000 | 2024-05-09 1:33PM EDT | 2024-05-17 | 0.80 | 0.00 | 4.40 | 0.00 | - | 1 | 55 | 55.05% |
| MPWR240621C00780000 | 2024-05-10 3:08PM EDT | 2024-06-21 | 10.82 | 8.50 | 13.60 | -3.68 | -25.38% | 1 | 15 | 41.21% |
| MPWR240719C00780000 | 2024-04-25 10:32AM EDT | 2024-07-19 | 18.50 | 17.10 | 22.20 | 0.00 | - | 1 | 1 | 40.25% |
| MPWR240816C00780000 | 2024-04-22 2:21PM EDT | 2024-08-16 | 16.50 | 31.10 | 37.60 | 0.00 | - | 2 | 5 | 45.55% |
| MPWR240920C00780000 | 2024-05-09 11:21AM EDT | 2024-09-20 | 51.40 | 42.00 | 48.80 | 0.00 | - | 2 | 4 | 45.98% |
| MPWR241220C00780000 | 2024-04-26 3:49PM EDT | 2024-12-20 | 68.22 | 67.10 | 75.00 | 0.00 | - | 1 | 81 | 47.53% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517P00780000 | 2024-03-18 9:58AM EDT | 2024-05-17 | 110.90 | 137.10 | 148.00 | 0.00 | - | 1 | 8 | 243.20% |
| MPWR240621P00780000 | 2024-02-13 4:09PM EDT | 2024-06-21 | 114.80 | 111.80 | 124.30 | 0.00 | - | - | 2 | 72.89% |
| MPWR240719P00780000 | 2024-03-04 11:53AM EDT | 2024-07-19 | 96.60 | 140.80 | 151.10 | 0.00 | - | 1 | 3 | 79.71% |
| MPWR240920P00780000 | 2024-03-08 12:29PM EDT | 2024-09-20 | 107.40 | 150.00 | 161.50 | 0.00 | - | 1 | 1 | 63.66% |
| MPWR241220P00780000 | 2024-05-02 3:41PM EDT | 2024-12-20 | 130.70 | 122.30 | 133.60 | 0.00 | - | 1 | 9 | 38.87% |
© 2024 Yahoo. All rights reserved.