UK markets open in 3 hours 57 minutes
NIKKEI 225
37,780.35 +151.87 (+0.40%) HANG SENG
17,544.96 +260.42 (+1.51%) CRUDE OIL
83.79 +0.22 (+0.26%) GOLD FUTURES
2,345.30 +2.80 (+0.12%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,581.99 +118.24 (+0.23%)
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 | 358.37% |
| 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 | 89.55% |
| MPWR240517C00460000 | 2024-03-07 3:40PM EDT | 460.00 | 316.40 | 190.00 | 203.10 | 0.00 | - | 1 | 25 | 91.20% |
| 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 | 175.40 | 189.00 | 0.00 | - | 2 | 71 | 75.89% |
| MPWR240517C00490000 | 2024-04-04 3:06PM EDT | 490.00 | 161.30 | 166.60 | 179.00 | 0.00 | - | 1 | 114 | 75.95% |
| 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 | 120.30% |
| 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 | 231.57% |
| MPWR240517C00550000 | 2024-04-24 9:32AM EDT | 550.00 | 105.00 | 109.50 | 122.00 | 0.00 | - | 1 | 8 | 62.98% |
| MPWR240517C00560000 | 2024-04-04 2:55PM EDT | 560.00 | 104.50 | 102.30 | 110.00 | 0.00 | - | 3 | 13 | 59.67% |
| MPWR240517C00570000 | 2024-02-08 11:51AM EDT | 570.00 | 208.30 | 170.60 | 181.00 | 0.00 | - | 1 | 14 | 210.98% |
| MPWR240517C00580000 | 2024-04-24 2:52PM EDT | 580.00 | 69.00 | 85.20 | 93.00 | 0.00 | - | 1 | 26 | 58.25% |
| MPWR240517C00590000 | 2024-04-19 3:38PM EDT | 590.00 | 36.70 | 78.00 | 85.00 | 0.00 | - | 3 | 24 | 58.71% |
| MPWR240517C00600000 | 2024-04-24 3:45PM EDT | 600.00 | 59.20 | 69.30 | 77.00 | 0.00 | - | 5 | 41 | 56.82% |
| MPWR240517C00610000 | 2024-04-24 3:47PM EDT | 610.00 | 54.40 | 64.60 | 69.80 | 0.00 | - | 9 | 52 | 59.01% |
| MPWR240517C00620000 | 2024-04-24 3:41PM EDT | 620.00 | 47.20 | 55.70 | 62.80 | 0.00 | - | 5 | 43 | 56.67% |
| MPWR240517C00630000 | 2024-04-25 3:54PM EDT | 630.00 | 52.44 | 52.10 | 53.60 | +10.74 | +25.76% | 5 | 23 | 56.46% |
| MPWR240517C00640000 | 2024-04-25 3:53PM EDT | 640.00 | 47.00 | 46.20 | 47.70 | +10.40 | +28.42% | 4 | 47 | 56.37% |
| MPWR240517C00650000 | 2024-04-25 1:37PM EDT | 650.00 | 42.10 | 40.60 | 42.30 | +13.84 | +48.97% | 23 | 153 | 56.21% |
| MPWR240517C00660000 | 2024-04-25 11:16AM EDT | 660.00 | 37.15 | 35.40 | 37.20 | +13.25 | +55.44% | 3 | 59 | 55.92% |
| MPWR240517C00670000 | 2024-04-24 3:00PM EDT | 670.00 | 20.40 | 30.80 | 32.40 | 0.00 | - | 25 | 55 | 55.65% |
| MPWR240517C00680000 | 2024-04-25 10:56AM EDT | 680.00 | 28.00 | 26.60 | 28.40 | +8.70 | +45.08% | 5 | 120 | 55.64% |
| MPWR240517C00690000 | 2024-04-25 3:38PM EDT | 690.00 | 24.33 | 23.00 | 24.30 | +8.73 | +55.96% | 1 | 41 | 55.37% |
| MPWR240517C00700000 | 2024-04-24 3:38PM EDT | 700.00 | 14.20 | 19.40 | 20.80 | 0.00 | - | 5 | 224 | 54.93% |
| MPWR240517C00710000 | 2024-04-24 12:54PM EDT | 710.00 | 10.00 | 16.50 | 17.70 | 0.00 | - | 7 | 17 | 54.77% |
| MPWR240517C00720000 | 2024-04-25 2:50PM EDT | 720.00 | 15.00 | 13.90 | 15.30 | +5.27 | +54.16% | 2 | 50 | 54.86% |
| MPWR240517C00730000 | 2024-04-23 12:03PM EDT | 730.00 | 4.20 | 11.20 | 12.80 | 0.00 | - | 1 | 175 | 54.15% |
| MPWR240517C00740000 | 2024-04-25 1:29PM EDT | 740.00 | 10.00 | 9.30 | 10.70 | +4.20 | +72.41% | 1 | 74 | 53.97% |
| MPWR240517C00750000 | 2024-04-25 3:38PM EDT | 750.00 | 9.05 | 7.60 | 9.90 | +3.20 | +54.70% | 1 | 17 | 54.88% |
| MPWR240517C00760000 | 2024-04-03 10:06AM EDT | 760.00 | 13.10 | 4.50 | 10.80 | 0.00 | - | 5 | 19 | 55.73% |
| MPWR240517C00770000 | 2024-04-22 1:49PM EDT | 770.00 | 2.25 | 5.30 | 6.80 | 0.00 | - | 1 | 43 | 54.81% |
| MPWR240517C00780000 | 2024-04-24 3:37PM EDT | 780.00 | 3.00 | 4.30 | 7.30 | 0.00 | - | 2 | 27 | 57.17% |
| MPWR240517C00790000 | 2024-03-12 2:37PM EDT | 790.00 | 40.20 | 10.50 | 14.00 | 0.00 | - | 150 | 183 | 76.43% |
| MPWR240517C00800000 | 2024-04-25 1:00PM EDT | 800.00 | 2.85 | 1.35 | 6.80 | +1.30 | +83.87% | 5 | 25 | 57.39% |
| MPWR240517C00810000 | 2024-04-24 10:21AM EDT | 810.00 | 1.88 | 0.30 | 5.90 | 0.00 | - | 10 | 12 | 56.26% |
| MPWR240517C00820000 | 2024-04-10 3:26PM EDT | 820.00 | 5.99 | 1.50 | 5.20 | 0.00 | - | 1 | 18 | 59.82% |
| MPWR240517C00830000 | 2024-03-18 10:17AM EDT | 830.00 | 15.05 | 1.65 | 2.90 | 0.00 | - | - | 1 | 57.30% |
| MPWR240517C00840000 | 2024-04-11 12:15PM EDT | 840.00 | 4.20 | 0.80 | 2.85 | 0.00 | - | 11 | 52 | 57.07% |
| MPWR240517C00850000 | 2024-03-19 3:59PM EDT | 850.00 | 6.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 62.54% |
| MPWR240517C00860000 | 2024-04-22 1:06PM EDT | 860.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 3 | 29 | 63.66% |
| MPWR240517C00870000 | 2024-04-05 9:30AM EDT | 870.00 | 2.35 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 66.68% |
| MPWR240517C00880000 | 2024-03-11 1:18PM EDT | 880.00 | 16.48 | 0.50 | 4.00 | 0.00 | - | 1 | 23 | 68.24% |
| MPWR240517C00900000 | 2024-04-09 10:55AM EDT | 900.00 | 2.55 | 0.00 | 1.50 | 0.00 | - | 3 | 111 | 60.25% |
| MPWR240517C00920000 | 2024-03-08 12:40PM EDT | 920.00 | 19.00 | 0.00 | 2.50 | 0.00 | - | 6 | 19 | 68.98% |
| MPWR240517C00930000 | 2024-04-04 9:30AM EDT | 930.00 | 1.70 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 65.50% |
| MPWR240517C00940000 | 2024-03-14 11:03AM EDT | 940.00 | 6.49 | 0.05 | 5.10 | 0.00 | - | 1 | 15 | 82.28% |
| MPWR240517C00950000 | 2024-04-16 9:30AM EDT | 950.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | - | 1 | 68.87% |
| MPWR240517C00960000 | 2024-02-08 2:08PM EDT | 960.00 | 16.50 | 6.60 | 14.00 | 0.00 | - | - | 2 | 117.06% |
| MPWR240517C00980000 | 2024-02-23 11:30AM EDT | 980.00 | 6.50 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 81.84% |
| MPWR240517C01000000 | 2024-03-07 12:21PM EDT | 1,000.00 | 10.30 | 0.00 | 1.30 | 0.00 | - | 2 | 2 | 75.39% |
| MPWR240517C01020000 | 2024-03-25 9:30AM EDT | 1,020.00 | 1.00 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 94.21% |
| MPWR240517C01040000 | 2024-03-18 9:30AM EDT | 1,040.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| MPWR240517C01060000 | 2024-03-18 9:30AM EDT | 1,060.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| MPWR240517C01080000 | 2024-03-13 2:14PM EDT | 1,080.00 | 2.35 | 0.00 | 4.30 | 0.00 | - | 4 | 9 | 103.54% |
| MPWR240517C01100000 | 2024-04-15 9:30AM EDT | 1,100.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 146 | 68.75% |
| MPWR240517C01120000 | 2024-04-12 2:43PM EDT | 1,120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 289 | 289 | 70.90% |
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 | 274.51% |
| MPWR240517P00220000 | 2023-12-01 4:33PM EDT | 220.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 236.30% |
| MPWR240517P00260000 | 2024-01-05 12:57PM EDT | 260.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 202.88% |
| MPWR240517P00270000 | 2023-12-19 11:14AM EDT | 270.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 4 | 17 | 195.36% |
| MPWR240517P00280000 | 2023-12-01 4:39PM EDT | 280.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 25 | 188.13% |
| 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 | 221.70% |
| MPWR240517P00310000 | 2023-08-24 11:27AM EDT | 310.00 | 10.00 | 10.80 | 13.20 | 0.00 | - | 5 | 15 | 238.90% |
| MPWR240517P00320000 | 2023-11-14 12:37PM EDT | 320.00 | 4.61 | 0.00 | 4.80 | 0.00 | - | 10 | 33 | 161.57% |
| MPWR240517P00330000 | 2024-03-04 12:22PM EDT | 330.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 3 | 40 | 152.47% |
| MPWR240517P00340000 | 2024-04-05 2:23PM EDT | 340.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 29 | 124.27% |
| MPWR240517P00350000 | 2024-03-18 12:35PM EDT | 350.00 | 0.01 | 0.00 | 2.00 | 0.00 | - | 2 | 6 | 124.44% |
| MPWR240517P00360000 | 2023-10-17 1:32PM EDT | 360.00 | 17.20 | 7.20 | 8.10 | 0.00 | - | 4 | 12 | 176.67% |
| MPWR240517P00370000 | 2024-03-18 12:35PM EDT | 370.00 | 0.04 | 0.00 | 2.00 | 0.00 | - | 14 | 14 | 114.60% |
| MPWR240517P00380000 | 2024-03-18 10:33AM EDT | 380.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 3 | 23 | 124.78% |
| MPWR240517P00390000 | 2024-01-03 12:13PM EDT | 390.00 | 4.10 | 0.00 | 4.80 | 0.00 | - | 1 | 50 | 122.11% |
| MPWR240517P00400000 | 2024-01-03 11:35AM EDT | 400.00 | 5.40 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 117.02% |
| MPWR240517P00410000 | 2024-02-16 1:55PM EDT | 410.00 | 0.67 | 0.00 | 3.50 | 0.00 | - | 1 | 39 | 105.74% |
| MPWR240517P00420000 | 2024-01-31 10:30AM EDT | 420.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 25.00% |
| MPWR240517P00430000 | 2024-03-20 1:47PM EDT | 430.00 | 0.64 | 0.00 | 2.35 | 0.00 | - | 7 | 17 | 90.16% |
| MPWR240517P00440000 | 2024-01-22 10:30AM EDT | 440.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 25.00% |
| MPWR240517P00450000 | 2023-12-28 10:30AM EDT | 450.00 | 5.40 | 3.40 | 10.20 | 0.00 | - | 2 | 124 | 118.08% |
| MPWR240517P00460000 | 2024-04-24 9:41AM EDT | 460.00 | 1.30 | 6.10 | 0.50 | 0.00 | - | 6 | 87 | 94.75% |
| MPWR240517P00470000 | 2024-04-09 3:55PM EDT | 470.00 | 2.22 | 0.00 | 0.55 | 0.00 | - | 8 | 29 | 59.52% |
| MPWR240517P00480000 | 2024-04-25 10:54AM EDT | 480.00 | 0.50 | 0.00 | 0.75 | -1.35 | -72.97% | 1 | 74 | 58.59% |
| MPWR240517P00490000 | 2024-04-23 10:14AM EDT | 490.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 4 | 69 | 75.57% |
| MPWR240517P00500000 | 2024-04-24 10:39AM EDT | 500.00 | 0.58 | 0.50 | 0.80 | 0.00 | - | 7 | 102 | 56.27% |
| MPWR240517P00510000 | 2024-04-24 10:39AM EDT | 510.00 | 0.79 | 0.50 | 1.25 | 0.00 | - | 1 | 97 | 55.42% |
| MPWR240517P00520000 | 2024-04-25 2:20PM EDT | 520.00 | 0.62 | 0.05 | 1.40 | -1.48 | -70.48% | 40 | 74 | 50.24% |
| MPWR240517P00530000 | 2024-04-22 1:31PM EDT | 530.00 | 8.10 | 0.60 | 1.85 | 0.00 | - | 2 | 182 | 51.37% |
| MPWR240517P00540000 | 2024-04-24 3:36PM EDT | 540.00 | 3.72 | 1.85 | 2.65 | 0.00 | - | 10 | 107 | 54.14% |
| MPWR240517P00550000 | 2024-04-24 3:31PM EDT | 550.00 | 4.70 | 2.00 | 3.20 | 0.00 | - | 6 | 69 | 51.89% |
| MPWR240517P00560000 | 2024-04-23 10:33AM EDT | 560.00 | 10.55 | 1.45 | 4.60 | 0.00 | - | 2 | 77 | 55.68% |
| MPWR240517P00570000 | 2024-04-25 1:10PM EDT | 570.00 | 5.70 | 4.50 | 5.40 | +0.05 | +0.88% | 1 | 118 | 52.37% |
| MPWR240517P00580000 | 2024-04-24 12:31PM EDT | 580.00 | 12.80 | 2.70 | 7.40 | 0.00 | - | 3 | 104 | 54.77% |
| MPWR240517P00590000 | 2024-04-25 2:09PM EDT | 590.00 | 7.03 | 8.10 | 9.20 | -2.52 | -26.39% | 1 | 32 | 52.95% |
| MPWR240517P00600000 | 2024-04-25 2:09PM EDT | 600.00 | 9.83 | 10.00 | 11.60 | -5.17 | -34.47% | 12 | 130 | 52.61% |
| MPWR240517P00610000 | 2024-04-25 1:30PM EDT | 610.00 | 13.75 | 13.10 | 14.20 | -4.55 | -24.86% | 2 | 31 | 52.90% |
| MPWR240517P00620000 | 2024-04-24 12:58PM EDT | 620.00 | 26.15 | 16.30 | 17.30 | 0.00 | - | 6 | 36 | 52.91% |
| MPWR240517P00630000 | 2024-04-25 11:27AM EDT | 630.00 | 23.80 | 19.80 | 21.00 | -8.45 | -26.20% | 2 | 50 | 52.91% |
| MPWR240517P00640000 | 2024-04-25 9:56AM EDT | 640.00 | 32.10 | 23.80 | 25.00 | +1.10 | +3.55% | 1 | 34 | 52.80% |
| MPWR240517P00650000 | 2024-04-25 10:59AM EDT | 650.00 | 34.70 | 28.20 | 30.20 | -1.50 | -4.14% | 5 | 134 | 53.21% |
| MPWR240517P00660000 | 2024-04-25 10:22AM EDT | 660.00 | 36.70 | 33.10 | 34.70 | -4.90 | -11.78% | 2 | 186 | 52.73% |
| MPWR240517P00670000 | 2024-04-25 2:08PM EDT | 670.00 | 36.30 | 38.00 | 39.80 | -37.70 | -50.95% | 4 | 134 | 52.00% |
| MPWR240517P00680000 | 2024-04-24 11:16AM EDT | 680.00 | 61.30 | 44.00 | 46.00 | 0.00 | - | 5 | 22 | 52.26% |
| MPWR240517P00690000 | 2024-04-24 10:39AM EDT | 690.00 | 63.80 | 49.80 | 52.30 | 0.00 | - | 1 | 10 | 51.76% |
| MPWR240517P00700000 | 2024-04-24 3:34PM EDT | 700.00 | 72.44 | 56.40 | 58.90 | 0.00 | - | 1 | 119 | 51.43% |
| MPWR240517P00710000 | 2024-04-16 3:39PM EDT | 710.00 | 70.45 | 63.40 | 66.00 | 0.00 | - | 1 | 12 | 51.18% |
| MPWR240517P00720000 | 2024-04-12 1:02PM EDT | 720.00 | 76.80 | 70.40 | 76.00 | 0.00 | - | 1 | 84 | 52.92% |
| MPWR240517P00730000 | 2024-04-10 2:22PM EDT | 730.00 | 82.93 | 76.20 | 84.00 | 0.00 | - | 1 | 84 | 51.05% |
| MPWR240517P00740000 | 2024-04-04 2:58PM EDT | 740.00 | 102.50 | 84.00 | 91.70 | 0.00 | - | 2 | 5 | 50.04% |
| MPWR240517P00750000 | 2024-04-24 3:34PM EDT | 750.00 | 114.36 | 93.00 | 100.90 | 0.00 | - | 1 | 112 | 51.47% |
| MPWR240517P00760000 | 2024-04-04 12:27PM EDT | 760.00 | 106.95 | 101.00 | 109.00 | 0.00 | - | 1 | 14 | 59.73% |
| MPWR240517P00770000 | 2024-02-22 11:43AM EDT | 770.00 | 73.50 | 108.10 | 121.00 | 0.00 | - | 1 | 8 | 51.50% |
| MPWR240517P00780000 | 2024-03-18 9:58AM EDT | 780.00 | 110.90 | 137.10 | 148.00 | 0.00 | - | 1 | 8 | 94.32% |
| MPWR240517P00790000 | 2024-02-12 12:48PM EDT | 790.00 | 87.10 | 101.00 | 105.80 | 0.00 | - | - | 2 | 0.00% |
| MPWR240517P00800000 | 2024-02-12 12:48PM EDT | 800.00 | 93.30 | 107.50 | 113.20 | 0.00 | - | 8 | 12 | 0.00% |
| MPWR240517P00940000 | 2024-04-04 3:00PM EDT | 940.00 | 291.20 | 272.40 | 287.10 | 0.00 | - | 1 | 0 | 52.54% |
| 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.