Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240719C00310000 | 2024-05-02 9:31AM EDT | 310.00 | 368.00 | 420.00 | 435.00 | 0.00 | - | 1 | 4 | 0.00% |
| MPWR240719C00340000 | 2024-04-04 3:14PM EDT | 340.00 | 311.10 | 361.10 | 375.80 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR240719C00350000 | 2024-04-04 3:08PM EDT | 350.00 | 300.90 | 351.00 | 365.50 | 0.00 | - | 2 | 2 | 0.00% |
| MPWR240719C00370000 | 2024-04-04 3:06PM EDT | 370.00 | 281.70 | 331.80 | 346.00 | 0.00 | - | 2 | 2 | 0.00% |
| MPWR240719C00400000 | 2024-04-04 3:14PM EDT | 400.00 | 253.10 | 302.00 | 316.50 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR240719C00470000 | 2024-04-04 3:08PM EDT | 470.00 | 188.30 | 233.30 | 246.90 | 0.00 | - | 2 | 2 | 0.00% |
| MPWR240719C00510000 | 2024-04-04 3:02PM EDT | 510.00 | 155.50 | 196.00 | 209.30 | 0.00 | - | 9 | 10 | 0.00% |
| MPWR240719C00520000 | 2024-04-23 9:42AM EDT | 520.00 | 107.24 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| MPWR240719C00540000 | 2024-04-04 2:52PM EDT | 540.00 | 135.80 | 168.00 | 181.20 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR240719C00570000 | 2024-02-20 10:30AM EDT | 570.00 | 179.00 | 128.00 | 141.60 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR240719C00580000 | 2024-04-04 3:00PM EDT | 580.00 | 105.70 | 132.10 | 142.90 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR240719C00590000 | 2024-04-04 3:10PM EDT | 590.00 | 97.70 | 124.00 | 134.00 | 0.00 | - | 3 | 3 | 0.00% |
| MPWR240719C00600000 | 2024-04-04 3:00PM EDT | 600.00 | 93.40 | 115.00 | 126.00 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR240719C00610000 | 2024-05-06 1:29PM EDT | 610.00 | 132.43 | 145.00 | 157.90 | 0.00 | - | 1 | 8 | 0.00% |
| MPWR240719C00630000 | 2024-04-24 3:38PM EDT | 630.00 | 65.00 | 126.10 | 137.90 | 0.00 | - | 1 | 3 | 0.00% |
| MPWR240719C00640000 | 2024-04-23 2:50PM EDT | 640.00 | 45.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MPWR240719C00650000 | 2024-04-24 3:10PM EDT | 650.00 | 52.40 | 108.00 | 118.90 | 0.00 | - | 2 | 11 | 0.00% |
| MPWR240719C00660000 | 2024-04-25 11:01AM EDT | 660.00 | 54.74 | 101.00 | 109.00 | 0.00 | - | 2 | 30 | 0.00% |
| MPWR240719C00670000 | 2024-05-28 3:52PM EDT | 670.00 | 98.00 | 145.00 | 158.00 | 0.00 | - | 1 | 19 | 68.63% |
| MPWR240719C00680000 | 2024-05-06 1:19PM EDT | 680.00 | 79.45 | 86.00 | 94.90 | 0.00 | - | 1 | 23 | 0.00% |
| MPWR240719C00690000 | 2024-05-01 10:25AM EDT | 690.00 | 43.90 | 64.70 | 72.00 | 0.00 | - | 16 | 31 | 0.00% |
| MPWR240719C00700000 | 2024-05-22 12:02PM EDT | 700.00 | 85.00 | 123.50 | 138.20 | 0.00 | - | 3 | 7 | 63.78% |
| MPWR240719C00710000 | 2024-06-21 11:48AM EDT | 710.00 | 118.30 | 107.00 | 120.70 | 0.00 | - | 1 | 22 | 59.60% |
| MPWR240719C00720000 | 2024-06-20 9:44AM EDT | 720.00 | 129.48 | 101.00 | 109.70 | 0.00 | - | 3 | 6 | 53.77% |
| MPWR240719C00730000 | 2024-06-21 12:57PM EDT | 730.00 | 103.51 | 92.10 | 99.60 | 0.00 | - | 1 | 22 | 49.77% |
| MPWR240719C00740000 | 2024-06-20 9:32AM EDT | 740.00 | 105.00 | 83.00 | 88.90 | 0.00 | - | 1 | 15 | 44.65% |
| MPWR240719C00750000 | 2024-06-13 9:45AM EDT | 750.00 | 79.50 | 75.00 | 80.70 | 0.00 | - | 5 | 160 | 44.00% |
| MPWR240719C00760000 | 2024-06-20 11:25AM EDT | 760.00 | 93.50 | 64.70 | 73.80 | 0.00 | - | 6 | 8 | 44.93% |
| MPWR240719C00770000 | 2024-06-17 1:17PM EDT | 770.00 | 65.85 | 60.00 | 64.80 | 0.00 | - | 5 | 11 | 42.14% |
| MPWR240719C00780000 | 2024-06-18 2:48PM EDT | 780.00 | 82.51 | 52.20 | 59.30 | 0.00 | - | 2 | 17 | 43.89% |
| MPWR240719C00790000 | 2024-06-24 12:14PM EDT | 790.00 | 44.89 | 46.10 | 52.40 | 0.00 | - | 1 | 6 | 43.11% |
| MPWR240719C00800000 | 2024-06-24 3:41PM EDT | 800.00 | 41.28 | 39.00 | 45.60 | +5.91 | +16.71% | 1 | 29 | 41.98% |
| MPWR240719C00810000 | 2024-06-20 9:34AM EDT | 810.00 | 54.00 | 36.20 | 38.50 | 0.00 | - | 1 | 10 | 40.00% |
| MPWR240719C00820000 | 2024-06-21 3:14PM EDT | 820.00 | 39.05 | 31.00 | 33.50 | 0.00 | - | 1 | 19 | 40.03% |
| MPWR240719C00830000 | 2024-06-25 11:39AM EDT | 830.00 | 28.00 | 26.30 | 28.90 | +4.10 | +17.15% | 6 | 17 | 39.98% |
| MPWR240719C00840000 | 2024-06-25 9:32AM EDT | 840.00 | 19.46 | 21.60 | 25.00 | +0.16 | +0.83% | 4 | 26 | 40.21% |
| MPWR240719C00850000 | 2024-06-24 3:55PM EDT | 850.00 | 12.00 | 17.60 | 22.50 | 0.00 | - | 21 | 23 | 41.64% |
| MPWR240719C00860000 | 2024-06-18 2:22PM EDT | 860.00 | 34.00 | 14.20 | 17.80 | 0.00 | - | 1 | 11 | 39.80% |
| MPWR240719C00870000 | 2024-06-21 10:53AM EDT | 870.00 | 21.30 | 11.30 | 15.50 | 0.00 | - | 2 | 15 | 40.52% |
| MPWR240719C00880000 | 2024-06-25 11:26AM EDT | 880.00 | 11.01 | 9.00 | 13.00 | -0.49 | -4.26% | 1 | 37 | 40.51% |
| MPWR240719C00890000 | 2024-06-21 3:31PM EDT | 890.00 | 13.30 | 7.30 | 11.10 | 0.00 | - | 3 | 5 | 40.91% |
| MPWR240719C00900000 | 2024-06-25 3:29PM EDT | 900.00 | 7.50 | 5.90 | 7.90 | +0.68 | +9.97% | 10 | 17 | 38.61% |
| MPWR240719C00910000 | 2024-06-18 3:03PM EDT | 910.00 | 14.50 | 4.50 | 8.60 | 0.00 | - | 1 | 1 | 42.68% |
| MPWR240719C00920000 | 2024-06-25 11:39AM EDT | 920.00 | 4.90 | 2.90 | 7.00 | -0.11 | -2.20% | 29 | 2 | 42.39% |
| MPWR240719C00940000 | 2024-05-20 3:01PM EDT | 940.00 | 3.20 | 6.00 | 13.30 | 0.00 | - | - | 1 | 52.70% |
| MPWR240719C00950000 | 2024-06-12 11:06AM EDT | 950.00 | 6.97 | 0.60 | 7.00 | 0.00 | - | - | 3 | 49.93% |
| MPWR240719C00960000 | 2024-06-20 12:11PM EDT | 960.00 | 5.50 | 0.10 | 4.80 | 0.00 | - | 1 | 4 | 47.08% |
| MPWR240719C00980000 | 2024-06-12 11:59AM EDT | 980.00 | 3.00 | 0.05 | 5.20 | 0.00 | - | - | 10 | 52.50% |
| MPWR240719C01000000 | 2024-06-21 10:11AM EDT | 1,000.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| MPWR240719C01030000 | 2024-06-20 9:30AM EDT | 1,030.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 53.00% |
| MPWR240719C01040000 | 2024-04-04 9:30AM EDT | 1,040.00 | 3.50 | 0.00 | 4.70 | 0.00 | - | 2 | 2 | 54.52% |
| MPWR240719C01050000 | 2024-05-22 12:23PM EDT | 1,050.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | - | 1 | 56.46% |
| MPWR240719C01080000 | 2024-04-04 9:30AM EDT | 1,080.00 | 2.50 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 60.46% |
| MPWR240719C01090000 | 2024-06-21 10:03AM EDT | 1,090.00 | 0.42 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 62.32% |
| MPWR240719C01100000 | 2024-06-20 11:45AM EDT | 1,100.00 | 0.79 | 0.00 | 1.00 | 0.00 | - | 1 | 19 | 50.61% |
| MPWR240719C01120000 | 2024-06-21 10:03AM EDT | 1,120.00 | 0.38 | 0.00 | 4.40 | 0.00 | - | 6 | 13 | 66.71% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240719P00420000 | 2024-05-31 11:27AM EDT | 420.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 121.88% |
| MPWR240719P00450000 | 2024-02-12 10:30AM EDT | 450.00 | 3.50 | 0.10 | 6.60 | 0.00 | - | - | 1 | 133.84% |
| MPWR240719P00480000 | 2024-04-05 1:59PM EDT | 480.00 | 6.59 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 114.01% |
| MPWR240719P00490000 | 2024-05-06 1:19PM EDT | 490.00 | 1.40 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 108.50% |
| MPWR240719P00500000 | 2024-06-21 10:05AM EDT | 500.00 | 0.11 | 0.00 | 0.95 | 0.00 | - | 7 | 13 | 83.25% |
| MPWR240719P00530000 | 2024-05-06 2:42PM EDT | 530.00 | 2.43 | 0.00 | 4.60 | 0.00 | - | 1 | 9 | 94.76% |
| MPWR240719P00540000 | 2024-06-17 3:59PM EDT | 540.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPWR240719P00550000 | 2024-05-01 3:35PM EDT | 550.00 | 10.90 | 0.00 | 4.80 | 0.00 | - | 1 | 52 | 88.53% |
| MPWR240719P00560000 | 2024-03-12 2:41PM EDT | 560.00 | 13.60 | 12.70 | 17.90 | 0.00 | - | 2 | 2 | 133.38% |
| MPWR240719P00570000 | 2024-06-20 11:04AM EDT | 570.00 | 0.25 | 0.00 | 4.70 | 0.00 | - | 1 | 20 | 81.42% |
| MPWR240719P00580000 | 2024-05-23 1:59PM EDT | 580.00 | 1.50 | 0.05 | 4.80 | 0.00 | - | 1 | 28 | 78.59% |
| MPWR240719P00590000 | 2024-06-24 11:34AM EDT | 590.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 2 | 24 | 75.16% |
| MPWR240719P00600000 | 2024-05-22 9:30AM EDT | 600.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 25.00% |
| MPWR240719P00610000 | 2024-06-21 11:00AM EDT | 610.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 25.00% |
| MPWR240719P00620000 | 2024-06-10 1:18PM EDT | 620.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 25.00% |
| MPWR240719P00630000 | 2024-05-30 1:12PM EDT | 630.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 62.46% |
| MPWR240719P00640000 | 2024-06-12 3:46PM EDT | 640.00 | 1.50 | 0.00 | 3.80 | 0.00 | - | 1 | 18 | 56.67% |
| MPWR240719P00650000 | 2024-06-24 11:10AM EDT | 650.00 | 1.22 | 1.00 | 2.90 | 0.00 | - | 11 | 49 | 53.99% |
| MPWR240719P00660000 | 2024-06-18 10:46AM EDT | 660.00 | 1.40 | 0.05 | 4.80 | 0.00 | - | 1 | 19 | 53.39% |
| MPWR240719P00670000 | 2024-06-12 12:24PM EDT | 670.00 | 2.38 | 0.05 | 5.70 | 0.00 | - | 1 | 26 | 52.31% |
| MPWR240719P00680000 | 2024-06-12 3:53PM EDT | 680.00 | 3.43 | 0.05 | 6.20 | 0.00 | - | 1 | 12 | 50.20% |
| MPWR240719P00690000 | 2024-06-24 1:20PM EDT | 690.00 | 3.55 | 1.00 | 3.40 | 0.00 | - | 1 | 35 | 48.07% |
| MPWR240719P00700000 | 2024-06-25 3:36PM EDT | 700.00 | 2.70 | 2.60 | 3.20 | -1.00 | -27.03% | 501 | 790 | 44.26% |
| MPWR240719P00710000 | 2024-06-24 9:30AM EDT | 710.00 | 4.96 | 2.50 | 5.20 | 0.00 | - | 1 | 35 | 46.95% |
| MPWR240719P00720000 | 2024-06-24 2:54PM EDT | 720.00 | 5.70 | 2.85 | 6.00 | 0.00 | - | 3 | 30 | 45.54% |
| MPWR240719P00730000 | 2024-06-24 3:17PM EDT | 730.00 | 7.60 | 4.40 | 6.90 | 0.00 | - | 12 | 24 | 44.06% |
| MPWR240719P00740000 | 2024-06-25 10:33AM EDT | 740.00 | 7.45 | 4.80 | 8.40 | -1.43 | -16.10% | 2 | 11 | 43.46% |
| MPWR240719P00750000 | 2024-06-25 10:33AM EDT | 750.00 | 9.08 | 6.70 | 10.00 | +0.98 | +12.10% | 42 | 41 | 42.58% |
| MPWR240719P00760000 | 2024-06-24 3:45PM EDT | 760.00 | 14.45 | 8.50 | 12.10 | 0.00 | - | 2 | 17 | 42.08% |
| MPWR240719P00770000 | 2024-06-24 11:10AM EDT | 770.00 | 16.12 | 11.60 | 14.70 | 0.00 | - | 1 | 23 | 41.81% |
| MPWR240719P00780000 | 2024-06-25 11:01AM EDT | 780.00 | 17.50 | 14.00 | 17.80 | -3.70 | -17.45% | 1 | 7 | 41.69% |
| MPWR240719P00790000 | 2024-06-25 1:48PM EDT | 790.00 | 16.70 | 16.80 | 21.10 | -6.16 | -26.95% | 3 | 9 | 41.28% |
| MPWR240719P00800000 | 2024-06-25 12:55PM EDT | 800.00 | 23.50 | 20.50 | 24.00 | -3.57 | -13.19% | 4 | 44 | 39.84% |
| MPWR240719P00810000 | 2024-06-25 12:55PM EDT | 810.00 | 27.98 | 25.90 | 27.50 | -7.82 | -21.84% | 7 | 38 | 38.64% |
| MPWR240719P00820000 | 2024-06-25 10:53AM EDT | 820.00 | 37.15 | 30.60 | 32.70 | -0.95 | -2.49% | 1 | 22 | 38.93% |
| MPWR240719P00830000 | 2024-06-25 10:51AM EDT | 830.00 | 42.25 | 36.10 | 38.40 | +6.25 | +17.36% | 1 | 8 | 39.23% |
| MPWR240719P00840000 | 2024-06-25 10:51AM EDT | 840.00 | 49.15 | 41.20 | 46.80 | +7.75 | +18.72% | 1 | 4 | 42.24% |
| MPWR240719P00850000 | 2024-06-20 12:19PM EDT | 850.00 | 41.32 | 46.00 | 53.30 | 0.00 | - | 1 | 4 | 42.48% |
| MPWR240719P00860000 | 2024-06-18 2:24PM EDT | 860.00 | 42.70 | 53.00 | 60.90 | 0.00 | - | - | 5 | 43.64% |
| MPWR240719P00880000 | 2024-06-17 3:53PM EDT | 880.00 | 70.31 | 68.00 | 76.00 | 0.00 | - | - | 1 | 44.60% |
| MPWR240719P00890000 | 2024-06-17 3:53PM EDT | 890.00 | 78.90 | 76.40 | 83.90 | 0.00 | - | - | 1 | 44.96% |
| MPWR240719P00900000 | 2024-06-18 9:30AM EDT | 900.00 | 87.00 | 84.90 | 92.00 | 0.00 | - | - | 1 | 45.22% |
| MPWR240719P01040000 | 2024-05-02 9:31AM EDT | 1,040.00 | 364.00 | 296.30 | 311.30 | 0.00 | - | - | 0 | 183.08% |
| MPWR240719P01060000 | 2024-05-02 9:31AM EDT | 1,060.00 | 384.00 | 316.30 | 331.30 | 0.00 | - | - | 0 | 188.64% |
© 2024 Yahoo. All rights reserved.