Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:650.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517C00650000 | 2024-05-02 3:05PM EDT | 2024-05-17 | 72.44 | 57.00 | 64.70 | -1.20 | -1.63% | 3 | 143 | 52.83% |
| MPWR240621C00650000 | 2024-05-03 11:08AM EDT | 2024-06-21 | 83.33 | 71.00 | 78.50 | -4.67 | -5.31% | 2 | 44 | 45.00% |
| MPWR240719C00650000 | 2024-04-24 3:10PM EDT | 2024-07-19 | 52.40 | 81.00 | 88.50 | 0.00 | - | 2 | 11 | 44.81% |
| MPWR240816C00650000 | 2024-04-24 9:35AM EDT | 2024-08-16 | 67.28 | 96.00 | 103.70 | 0.00 | - | 1 | 21 | 49.63% |
| MPWR240920C00650000 | 2024-05-01 12:54PM EDT | 2024-09-20 | 84.10 | 104.00 | 115.60 | 0.00 | - | 1 | 14 | 50.45% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517P00650000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 4.56 | 2.90 | 5.60 | +1.36 | +42.50% | 17 | 185 | 47.34% |
| MPWR240621P00650000 | 2024-05-03 11:50AM EDT | 2024-06-21 | 13.28 | 14.60 | 19.90 | -7.05 | -34.68% | 3 | 22 | 43.39% |
| MPWR240719P00650000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 21.60 | 22.40 | 25.70 | -2.05 | -8.67% | 8 | 22 | 39.83% |
| MPWR240816P00650000 | 2024-05-03 12:54PM EDT | 2024-08-16 | 34.97 | 33.80 | 40.00 | -26.33 | -42.95% | 10 | 23 | 44.86% |
| MPWR240920P00650000 | 2024-05-03 12:35PM EDT | 2024-09-20 | 40.65 | 42.00 | 45.60 | -5.05 | -11.05% | 10 | 10 | 42.38% |
| MPWR241220P00650000 | 2024-05-02 12:19PM EDT | 2024-12-20 | 61.32 | 58.20 | 66.40 | 0.00 | - | 1 | 2 | 43.15% |
© 2024 Yahoo. All rights reserved.