Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:640.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517C00640000 | 2024-05-03 3:47PM EDT | 2024-05-17 | 65.80 | 66.00 | 73.00 | +3.16 | +5.04% | 1 | 42 | 53.52% |
| MPWR240621C00640000 | 2024-05-03 3:11PM EDT | 2024-06-21 | 83.00 | 79.00 | 86.00 | +37.60 | +82.82% | 2 | 23 | 45.80% |
| MPWR240719C00640000 | 2024-04-23 2:50PM EDT | 2024-07-19 | 45.90 | 88.10 | 96.50 | 0.00 | - | 1 | 3 | 46.32% |
| MPWR240816C00640000 | 2024-04-26 11:07AM EDT | 2024-08-16 | 94.44 | 101.10 | 111.00 | 0.00 | - | 3 | 17 | 50.72% |
| MPWR240920C00640000 | 2024-04-26 11:07AM EDT | 2024-09-20 | 103.47 | 113.70 | 123.20 | 0.00 | - | 3 | 10 | 51.76% |
| MPWR241220C00640000 | 2024-05-03 12:04PM EDT | 2024-12-20 | 150.15 | 135.10 | 147.60 | +41.45 | +38.13% | 1 | 9 | 52.33% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517P00640000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 3.37 | 2.20 | 4.30 | +1.37 | +68.50% | 19 | 55 | 48.51% |
| MPWR240621P00640000 | 2024-05-03 1:31PM EDT | 2024-06-21 | 13.06 | 11.90 | 13.70 | -19.34 | -59.69% | 1 | 32 | 39.35% |
| MPWR240719P00640000 | 2024-05-02 3:03PM EDT | 2024-07-19 | 19.45 | 18.50 | 24.90 | 0.00 | - | 4 | 16 | 42.27% |
| MPWR240816P00640000 | 2024-04-19 11:32AM EDT | 2024-08-16 | 79.20 | 30.00 | 35.70 | 0.00 | - | 4 | 27 | 44.59% |
| MPWR240920P00640000 | 2024-05-03 11:34AM EDT | 2024-09-20 | 36.10 | 37.10 | 43.90 | -54.90 | -60.33% | 6 | 18 | 43.96% |
| MPWR241220P00640000 | 2024-04-08 10:52AM EDT | 2024-12-20 | 73.03 | 54.40 | 62.40 | 0.00 | - | 1 | 113 | 43.45% |
© 2024 Yahoo. All rights reserved.