Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:680.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517C00680000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 34.24 | 35.80 | 41.40 | -12.62 | -26.93% | 5 | 125 | 48.88% |
| MPWR240621C00680000 | 2024-05-02 3:34PM EDT | 2024-06-21 | 65.14 | 51.90 | 58.00 | 0.00 | - | 8 | 31 | 42.92% |
| MPWR240719C00680000 | 2024-05-01 10:25AM EDT | 2024-07-19 | 48.10 | 62.50 | 69.00 | 0.00 | - | 10 | 24 | 43.08% |
| MPWR240816C00680000 | 2024-04-25 11:16AM EDT | 2024-08-16 | 59.00 | 79.00 | 87.10 | 0.00 | - | 1 | 20 | 49.35% |
| MPWR240920C00680000 | 2024-05-01 9:38AM EDT | 2024-09-20 | 76.90 | 90.00 | 98.60 | 0.00 | - | 1 | 26 | 49.55% |
| MPWR241220C00680000 | 2024-04-19 11:05AM EDT | 2024-12-20 | 74.00 | 115.30 | 125.80 | 0.00 | - | 3 | 129 | 51.18% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517P00680000 | 2024-05-02 2:52PM EDT | 2024-05-17 | 8.41 | 8.40 | 11.40 | 0.00 | - | 30 | 43 | 42.98% |
| MPWR240621P00680000 | 2024-05-03 10:21AM EDT | 2024-06-21 | 23.20 | 23.50 | 26.80 | -13.60 | -36.96% | 2 | 14 | 38.81% |
| MPWR240719P00680000 | 2024-05-02 9:39AM EDT | 2024-07-19 | 44.00 | 32.90 | 36.20 | 0.00 | - | 2 | 3 | 38.55% |
| MPWR240816P00680000 | 2024-05-01 3:11PM EDT | 2024-08-16 | 62.70 | 46.10 | 51.10 | 0.00 | - | 4 | 12 | 43.29% |
| MPWR240920P00680000 | 2024-04-29 11:42AM EDT | 2024-09-20 | 69.00 | 53.70 | 60.00 | 0.00 | - | 5 | 15 | 42.77% |
| MPWR241220P00680000 | 2024-04-16 3:48PM EDT | 2024-12-20 | 104.80 | 72.20 | 79.90 | 0.00 | - | 4 | 47 | 42.50% |
© 2024 Yahoo. All rights reserved.