Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517C00280000 | 2023-11-20 2:57PM EDT | 280.00 | 274.60 | 328.20 | 343.20 | 0.00 | - | - | 1 | 0.00% |
| MPWR240517C00340000 | 2023-07-26 9:31AM EDT | 340.00 | 214.00 | 162.10 | 167.60 | 0.00 | - | - | 1 | 0.00% |
| MPWR240517C00400000 | 2024-02-08 10:32AM EDT | 400.00 | 306.00 | 329.00 | 343.90 | 0.00 | - | 1 | 51 | 321.23% |
| MPWR240517C00410000 | 2023-12-27 1:21PM EDT | 410.00 | 232.00 | 192.10 | 207.10 | 0.00 | - | 1 | 30 | 0.00% |
| MPWR240517C00420000 | 2023-11-03 10:11AM EDT | 420.00 | 109.80 | 151.80 | 164.10 | 0.00 | - | 10 | 75 | 0.00% |
| MPWR240517C00430000 | 2023-10-30 2:59PM EDT | 430.00 | 55.24 | 141.50 | 151.10 | 0.00 | - | 10 | 60 | 0.00% |
| MPWR240517C00440000 | 2023-10-27 3:32PM EDT | 440.00 | 49.58 | 133.60 | 137.10 | 0.00 | - | 15 | 24 | 0.00% |
| MPWR240517C00450000 | 2024-03-14 2:19PM EDT | 450.00 | 250.00 | 205.50 | 219.10 | 0.00 | - | 1 | 41 | 0.00% |
| MPWR240517C00460000 | 2024-03-07 3:40PM EDT | 460.00 | 316.40 | 190.00 | 203.10 | 0.00 | - | 1 | 25 | 0.00% |
| MPWR240517C00470000 | 2023-11-02 10:08AM EDT | 470.00 | 61.63 | 113.60 | 121.00 | 0.00 | - | 10 | 37 | 0.00% |
| MPWR240517C00480000 | 2024-04-04 3:05PM EDT | 480.00 | 171.70 | 219.90 | 232.40 | 0.00 | - | 2 | 71 | 142.29% |
| MPWR240517C00490000 | 2024-04-04 3:06PM EDT | 490.00 | 161.30 | 209.90 | 222.40 | 0.00 | - | 1 | 114 | 136.13% |
| MPWR240517C00500000 | 2023-11-14 11:22AM EDT | 500.00 | 84.10 | 146.30 | 155.40 | 0.00 | - | 1 | 61 | 0.00% |
| MPWR240517C00510000 | 2024-02-22 4:44PM EDT | 510.00 | 239.82 | 162.00 | 174.50 | 0.00 | - | 2 | 46 | 0.00% |
| MPWR240517C00520000 | 2023-11-21 11:29AM EDT | 520.00 | 76.88 | 126.20 | 132.70 | 0.00 | - | 1 | 46 | 0.00% |
| MPWR240517C00530000 | 2023-11-22 10:51AM EDT | 530.00 | 78.68 | 118.30 | 128.60 | 0.00 | - | 15 | 19 | 0.00% |
| MPWR240517C00540000 | 2024-02-08 10:32AM EDT | 540.00 | 176.20 | 197.10 | 208.00 | 0.00 | - | 1 | 5 | 208.81% |
| MPWR240517C00550000 | 2024-04-24 9:32AM EDT | 550.00 | 105.00 | 151.00 | 162.30 | 0.00 | - | 1 | 8 | 100.48% |
| MPWR240517C00560000 | 2024-05-02 9:32AM EDT | 560.00 | 130.00 | 141.00 | 152.10 | 0.00 | - | 1 | 14 | 93.88% |
| MPWR240517C00570000 | 2024-02-08 11:51AM EDT | 570.00 | 208.30 | 170.60 | 181.00 | 0.00 | - | 1 | 14 | 191.54% |
| MPWR240517C00580000 | 2024-04-30 2:58PM EDT | 580.00 | 101.35 | 121.00 | 131.00 | 0.00 | - | 1 | 26 | 77.51% |
| MPWR240517C00590000 | 2024-05-02 9:39AM EDT | 590.00 | 103.00 | 111.00 | 120.90 | 0.00 | - | 1 | 23 | 71.83% |
| MPWR240517C00600000 | 2024-05-03 2:48PM EDT | 600.00 | 108.00 | 101.40 | 111.20 | -2.32 | -2.10% | 1 | 41 | 68.10% |
| MPWR240517C00610000 | 2024-05-02 1:37PM EDT | 610.00 | 100.67 | 94.00 | 102.90 | 0.00 | - | 7 | 50 | 69.84% |
| MPWR240517C00620000 | 2024-05-02 3:12PM EDT | 620.00 | 99.00 | 84.20 | 91.80 | 0.00 | - | 11 | 41 | 60.16% |
| MPWR240517C00630000 | 2024-05-03 2:49PM EDT | 630.00 | 80.70 | 75.00 | 82.00 | +18.99 | +30.77% | 1 | 20 | 55.58% |
| MPWR240517C00640000 | 2024-05-03 3:47PM EDT | 640.00 | 65.80 | 66.00 | 73.00 | +3.16 | +5.04% | 1 | 42 | 53.52% |
| MPWR240517C00650000 | 2024-05-02 3:05PM EDT | 650.00 | 72.44 | 57.00 | 64.70 | -1.20 | -1.63% | 3 | 143 | 52.83% |
| MPWR240517C00660000 | 2024-05-03 9:30AM EDT | 660.00 | 65.00 | 48.00 | 54.50 | +1.00 | +1.56% | 1 | 62 | 46.27% |
| MPWR240517C00670000 | 2024-05-03 3:44PM EDT | 670.00 | 43.71 | 40.10 | 47.60 | -5.79 | -11.70% | 4 | 142 | 47.57% |
| MPWR240517C00680000 | 2024-05-03 3:50PM EDT | 680.00 | 34.24 | 35.80 | 41.40 | -12.62 | -26.93% | 5 | 125 | 48.88% |
| MPWR240517C00690000 | 2024-05-03 10:12AM EDT | 690.00 | 29.80 | 29.00 | 31.40 | -3.20 | -9.70% | 13 | 326 | 41.29% |
| MPWR240517C00700000 | 2024-05-03 3:44PM EDT | 700.00 | 23.90 | 23.10 | 25.40 | -9.10 | -27.58% | 12 | 513 | 40.78% |
| MPWR240517C00710000 | 2024-05-03 1:34PM EDT | 710.00 | 19.90 | 19.00 | 20.00 | -3.85 | -16.21% | 3 | 175 | 40.05% |
| MPWR240517C00720000 | 2024-05-03 3:45PM EDT | 720.00 | 14.80 | 14.80 | 15.80 | -7.20 | -32.73% | 10 | 59 | 40.20% |
| MPWR240517C00730000 | 2024-05-03 12:44PM EDT | 730.00 | 13.90 | 10.00 | 14.10 | -2.28 | -14.09% | 2 | 182 | 43.96% |
| MPWR240517C00740000 | 2024-05-03 3:58PM EDT | 740.00 | 8.55 | 7.60 | 10.00 | -0.45 | -5.00% | 21 | 135 | 41.74% |
| MPWR240517C00750000 | 2024-05-03 3:45PM EDT | 750.00 | 6.50 | 4.40 | 8.00 | -5.35 | -45.15% | 6 | 31 | 42.74% |
| MPWR240517C00760000 | 2024-05-03 3:22PM EDT | 760.00 | 5.30 | 2.70 | 6.90 | -2.80 | -34.57% | 5 | 79 | 45.07% |
| MPWR240517C00770000 | 2024-05-03 3:56PM EDT | 770.00 | 5.20 | 1.75 | 5.00 | -1.60 | -23.53% | 11 | 73 | 44.39% |
| MPWR240517C00780000 | 2024-05-03 3:52PM EDT | 780.00 | 2.31 | 0.95 | 4.10 | -2.69 | -53.80% | 20 | 36 | 45.73% |
| MPWR240517C00790000 | 2024-05-02 11:38AM EDT | 790.00 | 3.04 | 0.50 | 2.90 | 0.00 | - | 2 | 194 | 45.13% |
| MPWR240517C00800000 | 2024-05-03 3:58PM EDT | 800.00 | 2.05 | 0.35 | 3.00 | -0.64 | -23.79% | 31 | 36 | 49.22% |
| MPWR240517C00810000 | 2024-05-02 2:44PM EDT | 810.00 | 2.00 | 0.00 | 4.70 | 0.00 | - | 11 | 18 | 59.56% |
| MPWR240517C00820000 | 2024-05-02 1:34PM EDT | 820.00 | 1.50 | 0.00 | 2.35 | 0.00 | - | 1 | 15 | 53.06% |
| MPWR240517C00830000 | 2024-05-03 3:24PM EDT | 830.00 | 0.80 | 0.00 | 3.30 | -1.55 | -65.96% | 1 | 1 | 52.19% |
| MPWR240517C00840000 | 2024-05-02 11:54AM EDT | 840.00 | 0.94 | 0.10 | 4.20 | 0.00 | - | 7 | 59 | 58.34% |
| MPWR240517C00850000 | 2024-05-02 1:47PM EDT | 850.00 | 0.45 | 0.00 | 4.70 | 0.00 | - | 1 | 3 | 62.57% |
| MPWR240517C00860000 | 2024-04-22 1:06PM EDT | 860.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 3 | 29 | 65.89% |
| MPWR240517C00870000 | 2024-04-05 9:30AM EDT | 870.00 | 2.35 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 68.25% |
| MPWR240517C00880000 | 2024-05-01 10:40AM EDT | 880.00 | 0.70 | 0.00 | 4.50 | 0.00 | - | 1 | 24 | 70.83% |
| MPWR240517C00900000 | 2024-05-02 12:11PM EDT | 900.00 | 0.41 | 0.00 | 4.40 | 0.00 | - | 21 | 132 | 76.07% |
| MPWR240517C00920000 | 2024-05-02 9:46AM EDT | 920.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 8 | 26 | 81.08% |
| MPWR240517C00930000 | 2024-04-04 9:30AM EDT | 930.00 | 1.70 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 83.68% |
| MPWR240517C00940000 | 2024-03-14 11:03AM EDT | 940.00 | 6.49 | 0.05 | 5.10 | 0.00 | - | 1 | 15 | 89.28% |
| MPWR240517C00950000 | 2024-04-30 1:16PM EDT | 950.00 | 0.19 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 88.75% |
| MPWR240517C00960000 | 2024-02-08 2:08PM EDT | 960.00 | 16.50 | 6.60 | 14.00 | 0.00 | - | - | 2 | 130.11% |
| MPWR240517C00980000 | 2024-02-23 11:30AM EDT | 980.00 | 6.50 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 90.23% |
| MPWR240517C01000000 | 2024-03-07 12:21PM EDT | 1,000.00 | 10.30 | 0.00 | 1.30 | 0.00 | - | 2 | 2 | 83.50% |
| MPWR240517C01020000 | 2024-03-25 9:30AM EDT | 1,020.00 | 1.00 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 105.69% |
| MPWR240517C01040000 | 2024-03-18 9:30AM EDT | 1,040.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| MPWR240517C01060000 | 2024-03-18 9:30AM EDT | 1,060.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| MPWR240517C01080000 | 2024-03-13 2:14PM EDT | 1,080.00 | 2.35 | 0.00 | 4.30 | 0.00 | - | 4 | 9 | 118.14% |
| MPWR240517C01100000 | 2024-04-29 9:30AM EDT | 1,100.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 147 | 73.83% |
| MPWR240517C01120000 | 2024-04-12 2:43PM EDT | 1,120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 289 | 289 | 76.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517P00210000 | 2023-10-27 12:08PM EDT | 210.00 | 3.20 | 0.10 | 8.70 | 0.00 | - | 1 | 1 | 372.12% |
| MPWR240517P00220000 | 2023-12-01 4:33PM EDT | 220.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 321.63% |
| MPWR240517P00260000 | 2024-01-05 12:57PM EDT | 260.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 278.47% |
| MPWR240517P00270000 | 2023-12-19 11:14AM EDT | 270.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 4 | 17 | 268.77% |
| MPWR240517P00280000 | 2023-12-01 4:39PM EDT | 280.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 25 | 259.42% |
| MPWR240517P00290000 | 2023-08-16 9:30AM EDT | 290.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| MPWR240517P00300000 | 2023-09-08 3:38PM EDT | 300.00 | 7.56 | 6.40 | 9.10 | 0.00 | - | 1 | 25 | 305.30% |
| MPWR240517P00310000 | 2023-08-24 11:27AM EDT | 310.00 | 10.00 | 10.80 | 13.20 | 0.00 | - | 5 | 15 | 328.66% |
| MPWR240517P00320000 | 2023-11-14 12:37PM EDT | 320.00 | 4.61 | 0.00 | 4.80 | 0.00 | - | 10 | 33 | 225.22% |
| MPWR240517P00330000 | 2024-03-04 12:22PM EDT | 330.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 3 | 40 | 213.28% |
| MPWR240517P00340000 | 2024-04-05 2:23PM EDT | 340.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 1 | 29 | 205.76% |
| MPWR240517P00350000 | 2024-03-18 12:35PM EDT | 350.00 | 0.01 | 0.00 | 2.00 | 0.00 | - | 2 | 6 | 175.83% |
| MPWR240517P00360000 | 2023-10-17 1:32PM EDT | 360.00 | 17.20 | 7.20 | 8.10 | 0.00 | - | 4 | 12 | 247.44% |
| MPWR240517P00370000 | 2024-05-01 3:03PM EDT | 370.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 14 | 184.42% |
| MPWR240517P00380000 | 2024-05-01 3:06PM EDT | 380.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 3 | 25 | 177.69% |
| MPWR240517P00390000 | 2024-01-03 12:13PM EDT | 390.00 | 4.10 | 0.00 | 4.80 | 0.00 | - | 1 | 50 | 174.51% |
| MPWR240517P00400000 | 2024-05-02 9:45AM EDT | 400.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 21 | 107.03% |
| MPWR240517P00410000 | 2024-02-16 1:55PM EDT | 410.00 | 0.67 | 0.00 | 3.50 | 0.00 | - | 1 | 39 | 152.88% |
| MPWR240517P00420000 | 2024-01-31 10:30AM EDT | 420.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 50.00% |
| MPWR240517P00430000 | 2024-03-20 1:47PM EDT | 430.00 | 0.64 | 0.00 | 2.35 | 0.00 | - | 7 | 17 | 132.13% |
| MPWR240517P00440000 | 2024-01-22 10:30AM EDT | 440.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 50.00% |
| MPWR240517P00450000 | 2023-12-28 10:30AM EDT | 450.00 | 5.40 | 3.40 | 10.20 | 0.00 | - | 2 | 124 | 172.25% |
| MPWR240517P00460000 | 2024-04-24 9:41AM EDT | 460.00 | 1.30 | 0.00 | 4.40 | 0.00 | - | 6 | 87 | 129.64% |
| MPWR240517P00470000 | 2024-04-09 3:55PM EDT | 470.00 | 2.22 | 0.00 | 4.40 | 0.00 | - | 8 | 29 | 124.08% |
| MPWR240517P00480000 | 2024-04-25 10:54AM EDT | 480.00 | 0.50 | 0.00 | 4.40 | 0.00 | - | 1 | 74 | 118.63% |
| MPWR240517P00490000 | 2024-05-01 12:11PM EDT | 490.00 | 0.95 | 0.00 | 4.40 | 0.00 | - | 1 | 69 | 113.26% |
| MPWR240517P00500000 | 2024-04-24 10:39AM EDT | 500.00 | 0.10 | 0.00 | 4.40 | -0.48 | -82.76% | 1 | 102 | 107.98% |
| MPWR240517P00510000 | 2024-04-24 10:39AM EDT | 510.00 | 0.79 | 0.00 | 4.40 | 0.00 | - | 1 | 97 | 102.78% |
| MPWR240517P00520000 | 2024-04-25 3:56PM EDT | 520.00 | 0.62 | 0.00 | 4.50 | 0.00 | - | 40 | 74 | 98.11% |
| MPWR240517P00530000 | 2024-05-03 3:54PM EDT | 530.00 | 0.20 | 0.20 | 2.65 | -7.90 | -97.53% | 2 | 182 | 85.23% |
| MPWR240517P00540000 | 2024-05-03 10:46AM EDT | 540.00 | 0.05 | 0.00 | 4.40 | -1.20 | -96.00% | 1 | 100 | 87.62% |
| MPWR240517P00550000 | 2024-05-02 10:32AM EDT | 550.00 | 0.25 | 0.00 | 4.50 | -0.50 | -66.67% | 1 | 69 | 83.09% |
| MPWR240517P00560000 | 2024-05-02 10:49AM EDT | 560.00 | 0.65 | 0.00 | 4.50 | 0.00 | - | 6 | 78 | 78.20% |
| MPWR240517P00570000 | 2024-05-02 11:10AM EDT | 570.00 | 0.90 | 0.00 | 4.50 | 0.00 | - | 11 | 119 | 73.36% |
| MPWR240517P00580000 | 2024-05-02 2:27PM EDT | 580.00 | 0.29 | 0.00 | 4.60 | 0.00 | - | 12 | 131 | 68.90% |
| MPWR240517P00590000 | 2024-05-03 1:31PM EDT | 590.00 | 0.72 | 0.00 | 4.60 | -0.18 | -20.00% | 2 | 33 | 64.11% |
| MPWR240517P00600000 | 2024-05-03 9:36AM EDT | 600.00 | 1.45 | 0.00 | 4.30 | +0.99 | +215.22% | 1 | 220 | 58.45% |
| MPWR240517P00610000 | 2024-05-02 2:56PM EDT | 610.00 | 0.70 | 0.10 | 4.90 | 0.00 | - | 24 | 30 | 55.75% |
| MPWR240517P00620000 | 2024-05-03 3:52PM EDT | 620.00 | 2.08 | 0.00 | 4.20 | -0.72 | -25.71% | 10 | 56 | 58.66% |
| MPWR240517P00630000 | 2024-05-03 3:50PM EDT | 630.00 | 1.85 | 0.80 | 3.10 | +0.35 | +23.33% | 2 | 53 | 48.92% |
| MPWR240517P00640000 | 2024-05-03 3:53PM EDT | 640.00 | 3.37 | 2.20 | 4.30 | +1.37 | +68.50% | 19 | 55 | 48.51% |
| MPWR240517P00650000 | 2024-05-03 3:53PM EDT | 650.00 | 4.56 | 2.90 | 5.60 | +1.36 | +42.50% | 17 | 185 | 47.34% |
| MPWR240517P00660000 | 2024-05-03 1:31PM EDT | 660.00 | 5.37 | 4.20 | 5.70 | +1.18 | +28.16% | 13 | 188 | 41.94% |
| MPWR240517P00670000 | 2024-05-03 3:56PM EDT | 670.00 | 6.85 | 6.00 | 7.40 | +0.25 | +3.79% | 35 | 158 | 40.45% |
| MPWR240517P00680000 | 2024-05-02 2:52PM EDT | 680.00 | 8.41 | 8.40 | 11.40 | 0.00 | - | 30 | 43 | 42.98% |
| MPWR240517P00690000 | 2024-05-03 12:18PM EDT | 690.00 | 10.70 | 12.00 | 13.00 | +0.08 | +0.75% | 1 | 17 | 38.93% |
| MPWR240517P00700000 | 2024-05-03 2:23PM EDT | 700.00 | 18.00 | 15.90 | 17.00 | +4.20 | +30.43% | 37 | 126 | 38.53% |
| MPWR240517P00710000 | 2024-05-03 1:04PM EDT | 710.00 | 20.90 | 20.50 | 21.90 | -1.50 | -6.70% | 3 | 13 | 38.40% |
| MPWR240517P00720000 | 2024-05-03 11:54AM EDT | 720.00 | 25.00 | 26.30 | 27.50 | -5.90 | -19.09% | 2 | 88 | 38.13% |
| MPWR240517P00730000 | 2024-05-03 12:18PM EDT | 730.00 | 29.60 | 32.20 | 38.00 | -53.33 | -64.31% | 1 | 84 | 46.18% |
| MPWR240517P00740000 | 2024-04-04 2:58PM EDT | 740.00 | 102.50 | 38.60 | 45.00 | 0.00 | - | 2 | 5 | 46.47% |
| MPWR240517P00750000 | 2024-05-03 1:28PM EDT | 750.00 | 47.50 | 47.00 | 53.00 | -2.50 | -5.00% | 1 | 111 | 47.89% |
| MPWR240517P00760000 | 2024-04-04 12:27PM EDT | 760.00 | 106.95 | 53.80 | 61.00 | 0.00 | - | 1 | 14 | 48.41% |
| MPWR240517P00770000 | 2024-05-02 10:01AM EDT | 770.00 | 92.10 | 63.70 | 70.00 | 0.00 | - | 1 | 8 | 50.67% |
| MPWR240517P00780000 | 2024-03-18 9:58AM EDT | 780.00 | 110.90 | 137.10 | 148.00 | 0.00 | - | 1 | 8 | 183.35% |
| MPWR240517P00790000 | 2024-05-02 3:12PM EDT | 790.00 | 76.00 | 80.90 | 89.00 | 0.00 | - | 1 | 2 | 56.67% |
| MPWR240517P00800000 | 2024-02-12 12:48PM EDT | 800.00 | 93.30 | 107.50 | 113.20 | 0.00 | - | 8 | 12 | 90.31% |
| MPWR240517P00940000 | 2024-04-04 3:00PM EDT | 940.00 | 291.20 | 228.10 | 241.40 | 0.00 | - | 1 | 0 | 84.88% |
| MPWR240517P01120000 | 2024-03-18 9:30AM EDT | 1,120.00 | 418.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.