Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:800.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517C00800000 | 2024-05-07 2:15PM EDT | 2024-05-17 | 0.70 | 0.05 | 3.40 | 0.00 | - | 21 | 74 | 61.19% |
| MPWR240621C00800000 | 2024-05-08 3:57PM EDT | 2024-06-21 | 10.80 | 6.00 | 11.00 | 0.00 | - | 1 | 824 | 42.77% |
| MPWR240719C00800000 | 2024-05-10 12:02PM EDT | 2024-07-19 | 15.10 | 13.00 | 16.70 | -2.20 | -12.72% | 4 | 9 | 39.25% |
| MPWR240816C00800000 | 2024-05-03 11:14AM EDT | 2024-08-16 | 38.38 | 26.50 | 33.30 | 0.00 | - | 1 | 30 | 46.37% |
| MPWR240920C00800000 | 2024-04-26 3:49PM EDT | 2024-09-20 | 39.70 | 37.20 | 42.20 | 0.00 | - | 5 | 5 | 45.45% |
| MPWR241220C00800000 | 2024-05-07 11:26AM EDT | 2024-12-20 | 72.90 | 60.40 | 69.00 | 0.00 | - | 1 | 87 | 47.60% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517P00800000 | 2024-02-12 12:48PM EDT | 2024-05-17 | 93.30 | 107.50 | 113.20 | 0.00 | - | 8 | 12 | 111.44% |
| MPWR240719P00800000 | 2024-03-04 11:24AM EDT | 2024-07-19 | 114.00 | 156.20 | 166.50 | 0.00 | - | 1 | 1 | 80.95% |
| MPWR240816P00800000 | 2024-04-23 10:21AM EDT | 2024-08-16 | 192.00 | 113.80 | 124.00 | 0.00 | - | 1 | 1 | 41.21% |
| MPWR241220P00800000 | 2024-04-23 10:20AM EDT | 2024-12-20 | 206.80 | 137.60 | 149.00 | 0.00 | - | 2 | 3 | 39.49% |
© 2024 Yahoo. All rights reserved.