Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240816C00300000 | 2024-03-28 3:54PM EDT | 300.00 | 382.00 | 372.70 | 386.30 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR240816C00330000 | 2023-11-03 9:30AM EDT | 330.00 | 178.13 | 235.60 | 250.60 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR240816C00350000 | 2024-03-13 12:40PM EDT | 350.00 | 367.79 | 307.70 | 322.10 | 0.00 | - | 1 | 2 | 0.00% |
| MPWR240816C00380000 | 2023-08-01 9:32AM EDT | 380.00 | 170.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MPWR240816C00390000 | 2023-12-20 4:59PM EDT | 390.00 | 230.60 | 247.60 | 262.60 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR240816C00400000 | 2023-12-08 2:36PM EDT | 400.00 | 197.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPWR240816C00410000 | 2023-10-31 11:50AM EDT | 410.00 | 90.54 | 163.60 | 170.60 | 0.00 | - | 11 | 11 | 0.00% |
| MPWR240816C00430000 | 2023-10-24 10:46AM EDT | 430.00 | 76.03 | 152.00 | 155.80 | 0.00 | - | - | 0 | 0.00% |
| MPWR240816C00440000 | 2023-11-08 3:00PM EDT | 440.00 | 110.83 | 159.00 | 169.70 | 0.00 | - | 14 | 15 | 0.00% |
| MPWR240816C00450000 | 2024-04-09 9:30AM EDT | 450.00 | 253.50 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| MPWR240816C00460000 | 2024-06-18 1:00PM EDT | 460.00 | 391.68 | 354.50 | 368.90 | 0.00 | - | 2 | 34 | 79.05% |
| MPWR240816C00470000 | 2023-11-06 2:14PM EDT | 470.00 | 92.09 | 122.70 | 132.20 | 0.00 | - | 1 | 60 | 0.00% |
| MPWR240816C00480000 | 2023-12-11 2:52PM EDT | 480.00 | 150.00 | 134.80 | 142.80 | 0.00 | - | 1 | 48 | 0.00% |
| MPWR240816C00490000 | 2024-05-20 9:33AM EDT | 490.00 | 258.40 | 360.00 | 373.90 | 0.00 | - | 3 | 21 | 154.08% |
| MPWR240816C00500000 | 2024-01-12 12:39PM EDT | 500.00 | 125.00 | 267.30 | 282.30 | 0.00 | - | 1 | 30 | 0.00% |
| MPWR240816C00520000 | 2023-11-13 12:08PM EDT | 520.00 | 76.50 | 126.90 | 133.40 | 0.00 | - | 2 | 24 | 0.00% |
| MPWR240816C00540000 | 2024-03-08 12:28PM EDT | 540.00 | 237.30 | 138.00 | 148.90 | 0.00 | - | 1 | 5 | 0.00% |
| MPWR240816C00560000 | 2024-05-02 1:19PM EDT | 560.00 | 163.87 | 178.00 | 191.20 | 0.00 | - | 1 | 13 | 0.00% |
| MPWR240816C00580000 | 2024-05-02 1:19PM EDT | 580.00 | 147.87 | 161.00 | 172.70 | 0.00 | - | 1 | 7 | 0.00% |
| MPWR240816C00600000 | 2024-06-17 11:11AM EDT | 600.00 | 216.76 | 218.10 | 232.80 | 0.00 | - | 5 | 29 | 58.73% |
| MPWR240816C00610000 | 2024-06-17 11:11AM EDT | 610.00 | 207.40 | 208.90 | 223.30 | 0.00 | - | 5 | 10 | 57.83% |
| MPWR240816C00620000 | 2024-05-20 1:01PM EDT | 620.00 | 158.06 | 233.50 | 247.10 | 0.00 | - | 1 | 7 | 106.02% |
| MPWR240816C00630000 | 2024-04-26 11:07AM EDT | 630.00 | 99.73 | 137.10 | 146.90 | 0.00 | - | 1 | 3 | 0.00% |
| MPWR240816C00640000 | 2024-05-31 10:15AM EDT | 640.00 | 120.02 | 181.00 | 193.40 | 0.00 | - | 1 | 17 | 52.67% |
| MPWR240816C00650000 | 2024-04-24 9:35AM EDT | 650.00 | 67.28 | 121.00 | 133.00 | 0.00 | - | 1 | 21 | 0.00% |
| MPWR240816C00660000 | 2024-06-10 12:12PM EDT | 660.00 | 132.45 | 163.00 | 176.20 | 0.00 | - | 3 | 48 | 51.91% |
| MPWR240816C00670000 | 2024-04-24 3:49PM EDT | 670.00 | 59.30 | 107.00 | 117.40 | 0.00 | - | 3 | 17 | 0.00% |
| MPWR240816C00680000 | 2024-04-25 11:16AM EDT | 680.00 | 59.00 | 101.30 | 109.80 | 0.00 | - | 1 | 20 | 0.00% |
| MPWR240816C00690000 | 2024-05-01 2:31PM EDT | 690.00 | 62.00 | 81.00 | 89.10 | 0.00 | - | 2 | 20 | 0.00% |
| MPWR240816C00700000 | 2024-05-08 10:16AM EDT | 700.00 | 65.20 | 86.10 | 92.60 | 0.00 | - | 1 | 29 | 0.00% |
| MPWR240816C00710000 | 2024-06-21 11:11AM EDT | 710.00 | 136.33 | 121.00 | 134.50 | 0.00 | - | 1 | 19 | 56.98% |
| MPWR240816C00720000 | 2024-05-13 2:01PM EDT | 720.00 | 56.80 | 117.10 | 129.60 | 0.00 | - | 4 | 17 | 52.60% |
| MPWR240816C00730000 | 2024-06-11 2:05PM EDT | 730.00 | 92.30 | 109.80 | 117.20 | 0.00 | - | 2 | 9 | 53.46% |
| MPWR240816C00740000 | 2024-06-25 3:49PM EDT | 740.00 | 103.80 | 101.00 | 107.40 | 0.00 | - | 2 | 24 | 50.41% |
| MPWR240816C00750000 | 2024-06-25 3:49PM EDT | 750.00 | 96.90 | 95.00 | 102.80 | 0.00 | - | 2 | 40 | 52.29% |
| MPWR240816C00760000 | 2024-05-23 11:33AM EDT | 760.00 | 59.40 | 95.70 | 104.50 | 0.00 | - | 1 | 16 | 55.51% |
| MPWR240816C00780000 | 2024-06-20 1:31PM EDT | 780.00 | 85.50 | 75.00 | 82.00 | 0.00 | - | 1 | 7 | 49.86% |
| MPWR240816C00800000 | 2024-06-20 12:30PM EDT | 800.00 | 80.70 | 65.10 | 70.80 | 0.00 | - | 2 | 32 | 49.55% |
| MPWR240816C00820000 | 2024-06-21 11:11AM EDT | 820.00 | 66.23 | 56.80 | 59.80 | 0.00 | - | 1 | 17 | 48.55% |
| MPWR240816C00830000 | 2024-06-25 10:14AM EDT | 830.00 | 51.90 | 52.20 | 55.40 | 0.00 | - | 3 | 3 | 48.63% |
| MPWR240816C00840000 | 2024-06-20 11:50AM EDT | 840.00 | 65.00 | 47.80 | 51.50 | 0.00 | - | 5 | 9 | 48.91% |
| MPWR240816C00850000 | 2024-06-24 9:30AM EDT | 850.00 | 46.92 | 41.70 | 47.90 | 0.00 | - | 1 | 5 | 49.23% |
| MPWR240816C00860000 | 2024-06-24 9:30AM EDT | 860.00 | 41.98 | 38.20 | 42.50 | 0.00 | - | 1 | 160 | 47.87% |
| MPWR240816C00880000 | 2024-06-18 12:44PM EDT | 880.00 | 50.47 | 30.00 | 37.00 | 0.00 | - | 3 | 4 | 48.94% |
| MPWR240816C00900000 | 2024-06-20 1:31PM EDT | 900.00 | 34.60 | 25.80 | 30.30 | 0.00 | - | 3 | 11 | 48.25% |
| MPWR240816C00920000 | 2024-06-04 9:30AM EDT | 920.00 | 10.50 | 20.50 | 25.90 | 0.00 | - | 1 | 8 | 48.87% |
| MPWR240816C00940000 | 2024-06-04 9:30AM EDT | 940.00 | 8.60 | 15.10 | 22.50 | 0.00 | - | 1 | 2 | 49.85% |
| MPWR240816C00960000 | 2024-06-25 1:35PM EDT | 960.00 | 15.53 | 13.70 | 16.70 | 0.00 | - | 2 | 4 | 47.69% |
| MPWR240816C00980000 | 2024-06-25 1:37PM EDT | 980.00 | 12.65 | 9.40 | 14.00 | 0.00 | - | 3 | 42 | 48.13% |
| MPWR240816C01000000 | 2024-06-25 1:05PM EDT | 1,000.00 | 10.22 | 6.80 | 11.30 | 0.00 | - | 1 | 7 | 47.98% |
| MPWR240816C01020000 | 2024-06-06 9:30AM EDT | 1,020.00 | 4.90 | 4.70 | 11.00 | 0.00 | - | 1 | 2 | 50.66% |
| MPWR240816C01040000 | 2024-06-10 9:30AM EDT | 1,040.00 | 3.20 | 2.85 | 11.20 | 0.00 | - | 1 | 4 | 53.92% |
| MPWR240816C01060000 | 2024-06-10 9:30AM EDT | 1,060.00 | 2.60 | 3.30 | 8.20 | 0.00 | - | 1 | 3 | 52.08% |
| MPWR240816C01080000 | 2024-06-12 9:30AM EDT | 1,080.00 | 3.90 | 2.45 | 8.60 | 0.00 | - | 1 | 3 | 55.41% |
| MPWR240816C01100000 | 2024-06-14 9:30AM EDT | 1,100.00 | 4.00 | 1.05 | 7.90 | 0.00 | - | 1 | 7 | 56.75% |
| MPWR240816C01120000 | 2024-06-18 9:42AM EDT | 1,120.00 | 4.00 | 0.95 | 6.40 | 0.00 | - | 1 | 6 | 56.31% |
| MPWR240816C01140000 | 2024-06-17 9:30AM EDT | 1,140.00 | 2.65 | 0.00 | 6.30 | 0.00 | - | 1 | 2 | 50.57% |
| MPWR240816C01160000 | 2024-06-21 9:30AM EDT | 1,160.00 | 2.80 | 0.05 | 6.50 | 0.00 | - | 1 | 3 | 53.03% |
| MPWR240816C01180000 | 2024-06-21 9:30AM EDT | 1,180.00 | 2.30 | 0.05 | 5.80 | 0.00 | - | 1 | 2 | 53.92% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240816P00210000 | 2023-12-05 4:09PM EDT | 210.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 181.76% |
| MPWR240816P00220000 | 2023-12-01 3:11PM EDT | 220.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 175.78% |
| MPWR240816P00250000 | 2024-05-07 3:29PM EDT | 250.00 | 0.11 | 0.00 | 2.30 | 0.00 | - | 4 | 5 | 142.87% |
| MPWR240816P00260000 | 2023-10-13 10:18AM EDT | 260.00 | 6.00 | 2.50 | 7.40 | 0.00 | - | 1 | 0 | 175.56% |
| MPWR240816P00280000 | 2023-10-31 3:46PM EDT | 280.00 | 11.60 | 0.20 | 10.00 | 0.00 | - | 3 | 3 | 165.97% |
| MPWR240816P00300000 | 2024-05-17 3:37PM EDT | 300.00 | 0.83 | 0.00 | 4.30 | 0.00 | - | 1 | 88 | 134.03% |
| MPWR240816P00310000 | 2024-05-17 3:37PM EDT | 310.00 | 0.87 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 129.98% |
| MPWR240816P00320000 | 2023-08-14 3:02PM EDT | 320.00 | 13.20 | 13.10 | 18.80 | 0.00 | - | 2 | 4 | 191.16% |
| MPWR240816P00330000 | 2024-02-09 10:30AM EDT | 330.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 10 | 30 | 104.98% |
| MPWR240816P00340000 | 2023-11-15 1:59PM EDT | 340.00 | 8.40 | 0.10 | 8.50 | 0.00 | - | 10 | 36 | 133.89% |
| MPWR240816P00350000 | 2023-08-11 11:45AM EDT | 350.00 | 20.10 | 17.80 | 21.80 | 0.00 | - | 1 | 9 | 186.20% |
| MPWR240816P00360000 | 2024-02-15 4:33PM EDT | 360.00 | 1.28 | 0.00 | 1.75 | 0.00 | - | 5 | 34 | 97.61% |
| MPWR240816P00370000 | 2024-02-15 4:38PM EDT | 370.00 | 1.33 | 0.00 | 2.00 | 0.00 | - | 19 | 4 | 96.36% |
| MPWR240816P00380000 | 2024-02-15 4:35PM EDT | 380.00 | 1.48 | 0.00 | 2.75 | 0.00 | - | 22 | 18 | 97.78% |
| MPWR240816P00390000 | 2024-02-15 12:50PM EDT | 390.00 | 2.40 | 0.10 | 3.70 | 0.00 | - | 16 | 35 | 99.63% |
| MPWR240816P00400000 | 2024-02-09 10:30AM EDT | 400.00 | 2.60 | 0.45 | 4.90 | 0.00 | - | 1 | 28 | 102.26% |
| MPWR240816P00410000 | 2024-01-04 12:59PM EDT | 410.00 | 14.20 | 3.60 | 10.70 | 0.00 | - | 2 | 26 | 120.37% |
| MPWR240816P00420000 | 2024-03-07 12:09PM EDT | 420.00 | 2.80 | 0.05 | 8.00 | 0.00 | - | 1 | 8 | 103.57% |
| MPWR240816P00430000 | 2024-02-15 4:38PM EDT | 430.00 | 4.16 | 0.40 | 5.60 | 0.00 | - | 1 | 43 | 94.98% |
| MPWR240816P00440000 | 2024-04-02 1:19PM EDT | 440.00 | 6.20 | 0.60 | 4.80 | 0.00 | - | 1 | 32 | 90.27% |
| MPWR240816P00450000 | 2024-05-13 12:00PM EDT | 450.00 | 1.94 | 0.10 | 4.50 | 0.00 | - | 1 | 21 | 84.96% |
| MPWR240816P00460000 | 2024-01-03 12:45PM EDT | 460.00 | 23.60 | 10.80 | 18.00 | 0.00 | - | 3 | 14 | 123.21% |
| MPWR240816P00470000 | 2023-12-14 4:26PM EDT | 470.00 | 16.54 | 21.00 | 27.10 | 0.00 | - | 1 | 3 | 139.84% |
| MPWR240816P00480000 | 2024-01-26 11:08AM EDT | 480.00 | 22.59 | 5.70 | 11.80 | 0.00 | - | 1 | 51 | 101.51% |
| MPWR240816P00490000 | 2024-04-02 11:48AM EDT | 490.00 | 13.50 | 0.30 | 7.00 | 0.00 | - | 1 | 24 | 80.98% |
| MPWR240816P00500000 | 2024-05-22 10:19AM EDT | 500.00 | 1.87 | 0.00 | 4.80 | 0.00 | - | 5 | 34 | 72.29% |
| MPWR240816P00510000 | 2024-06-13 10:27AM EDT | 510.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 69.78% |
| MPWR240816P00520000 | 2024-05-20 3:02PM EDT | 520.00 | 2.78 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 67.31% |
| MPWR240816P00540000 | 2024-02-14 11:56AM EDT | 540.00 | 19.42 | 19.10 | 22.50 | 0.00 | - | 1 | 6 | 107.17% |
| MPWR240816P00550000 | 2024-05-06 2:37PM EDT | 550.00 | 8.47 | 0.30 | 3.70 | 0.00 | - | 1 | 15 | 58.17% |
| MPWR240816P00560000 | 2024-02-29 12:38PM EDT | 560.00 | 22.00 | 22.20 | 26.10 | 0.00 | - | 2 | 5 | 105.63% |
| MPWR240816P00570000 | 2024-02-09 2:30PM EDT | 570.00 | 25.30 | 17.70 | 23.60 | 0.00 | - | - | 0 | 96.57% |
| MPWR240816P00580000 | 2024-06-18 11:01AM EDT | 580.00 | 3.11 | 0.00 | 6.10 | 0.00 | - | 1 | 26 | 55.87% |
| MPWR240816P00590000 | 2024-06-20 9:30AM EDT | 590.00 | 1.30 | 0.05 | 2.75 | 0.00 | - | 1 | 17 | 52.45% |
| MPWR240816P00600000 | 2024-06-25 1:37PM EDT | 600.00 | 2.28 | 0.05 | 3.20 | 0.00 | - | 3 | 32 | 51.80% |
| MPWR240816P00610000 | 2024-06-25 1:35PM EDT | 610.00 | 3.77 | 0.15 | 3.70 | 0.00 | - | 2 | 23 | 51.12% |
| MPWR240816P00620000 | 2024-06-20 9:30AM EDT | 620.00 | 2.90 | 2.30 | 4.40 | 0.00 | - | 1 | 56 | 50.81% |
| MPWR240816P00630000 | 2024-06-14 12:51PM EDT | 630.00 | 7.90 | 2.05 | 7.70 | 0.00 | - | 6 | 31 | 55.97% |
| MPWR240816P00640000 | 2024-06-24 9:30AM EDT | 640.00 | 6.70 | 2.30 | 5.60 | 0.00 | - | 1 | 33 | 49.02% |
| MPWR240816P00650000 | 2024-06-24 9:30AM EDT | 650.00 | 7.20 | 4.50 | 6.70 | 0.00 | - | 2 | 33 | 48.93% |
| MPWR240816P00660000 | 2024-06-24 9:32AM EDT | 660.00 | 7.95 | 5.40 | 7.80 | 0.00 | - | 1 | 29 | 48.56% |
| MPWR240816P00670000 | 2024-06-24 10:29AM EDT | 670.00 | 10.00 | 5.50 | 9.00 | 0.00 | - | 2 | 65 | 48.11% |
| MPWR240816P00680000 | 2024-06-18 1:14PM EDT | 680.00 | 7.50 | 7.20 | 10.50 | 0.00 | - | 1 | 16 | 47.91% |
| MPWR240816P00690000 | 2024-06-25 2:17PM EDT | 690.00 | 10.50 | 8.20 | 12.20 | 0.00 | - | 2 | 16 | 47.72% |
| MPWR240816P00700000 | 2024-06-20 10:42AM EDT | 700.00 | 11.50 | 10.20 | 13.60 | 0.00 | - | 1 | 33 | 46.89% |
| MPWR240816P00710000 | 2024-06-20 10:53AM EDT | 710.00 | 13.25 | 10.90 | 18.90 | 0.00 | - | 4 | 16 | 50.54% |
| MPWR240816P00720000 | 2024-06-20 10:49AM EDT | 720.00 | 15.60 | 12.90 | 20.30 | 0.00 | - | 4 | 9 | 49.14% |
| MPWR240816P00730000 | 2024-06-18 3:00PM EDT | 730.00 | 16.70 | 17.00 | 22.60 | 0.00 | - | 3 | 8 | 48.57% |
| MPWR240816P00740000 | 2024-06-20 1:39PM EDT | 740.00 | 24.00 | 19.60 | 25.30 | 0.00 | - | 5 | 5 | 48.20% |
| MPWR240816P00750000 | 2024-06-25 10:55AM EDT | 750.00 | 27.60 | 22.70 | 27.80 | 0.00 | - | 1 | 42 | 47.42% |
| MPWR240816P00760000 | 2024-06-25 12:02PM EDT | 760.00 | 26.50 | 25.30 | 31.40 | 0.00 | - | 7 | 7 | 47.46% |
| MPWR240816P00780000 | 2024-06-20 2:00PM EDT | 780.00 | 36.00 | 32.10 | 39.50 | 0.00 | - | 1 | 8 | 47.60% |
| MPWR240816P00800000 | 2024-06-13 11:43AM EDT | 800.00 | 51.80 | 41.00 | 49.00 | 0.00 | - | 126 | 127 | 47.96% |
| MPWR240816P00820000 | 2024-06-25 10:19AM EDT | 820.00 | 57.40 | 53.00 | 55.30 | 0.00 | - | 1 | 8 | 44.80% |
| MPWR240816P00840000 | 2024-06-18 3:20PM EDT | 840.00 | 55.50 | 63.90 | 67.60 | 0.00 | - | - | 6 | 45.65% |
| MPWR240816P00850000 | 2024-06-20 11:17AM EDT | 850.00 | 62.30 | 67.00 | 75.00 | 0.00 | - | - | 1 | 46.77% |
| MPWR240816P00860000 | 2024-06-24 9:50AM EDT | 860.00 | 84.00 | 74.00 | 81.90 | 0.00 | - | 160 | 84 | 47.28% |
© 2024 Yahoo. All rights reserved.