Singapore markets closed

Monolithic Power Systems, Inc. (MPWR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
684.34+17.85 (+2.68%)
At close: 04:00PM EDT
684.34 0.00 (0.00%)
After hours: 06:36PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPWR240419C005700002024-04-08 9:33AM EDT570.00107.000.000.000.00-400.00%
MPWR240419C005900002024-04-08 1:00PM EDT590.0097.000.000.000.00-400.00%
MPWR240419C006000002024-04-02 2:36PM EDT600.0057.500.000.000.00-1000.00%
MPWR240419C006100002024-03-28 10:08AM EDT610.0071.600.000.000.00-300.00%
MPWR240419C006400002024-03-20 3:49PM EDT640.0044.000.000.000.00-100.00%
MPWR240419C006500002024-04-11 10:03AM EDT650.0028.000.000.000.00-200.00%
MPWR240419C006600002024-04-10 3:54PM EDT660.0023.000.000.000.00-1000.00%
MPWR240419C006700002024-04-11 2:03PM EDT670.0020.010.000.000.00-900.00%
MPWR240419C006800002024-04-09 3:59PM EDT680.0021.000.000.000.00-1700.00%
MPWR240419C006900002024-04-11 3:43PM EDT690.0014.500.000.000.00-501.56%
MPWR240419C007000002024-04-11 2:54PM EDT700.009.600.000.000.00-303.13%
MPWR240419C007100002024-04-11 2:03PM EDT710.006.700.000.000.00-106.25%
MPWR240419C007200002024-04-11 1:35PM EDT720.003.700.000.000.00-1406.25%
MPWR240419C007300002024-04-10 3:48PM EDT730.002.480.000.000.00-22012.50%
MPWR240419C007400002024-04-11 10:56AM EDT740.001.710.000.000.00-10012.50%
MPWR240419C007500002024-04-08 12:11PM EDT750.003.800.000.000.00-10012.50%
MPWR240419C007600002024-04-10 12:50PM EDT760.000.700.000.000.00-1012.50%
MPWR240419C007700002024-03-27 12:44PM EDT770.003.900.000.000.00-1012.50%
MPWR240419C007800002024-04-10 3:48PM EDT780.000.710.000.000.00-20012.50%
MPWR240419C007900002024-04-09 9:37AM EDT790.001.600.000.000.00-1025.00%
MPWR240419C008000002024-04-08 3:54PM EDT800.001.000.000.000.00-1025.00%
MPWR240419C008100002024-03-25 1:31PM EDT810.002.220.000.000.00-4025.00%
MPWR240419C008200002024-04-01 2:46PM EDT820.001.080.000.000.00-20025.00%
MPWR240419C008300002024-03-28 9:34AM EDT830.002.580.000.000.00-1025.00%
MPWR240419C008400002024-03-13 11:33AM EDT840.007.400.000.000.00-4025.00%
MPWR240419C008500002024-04-09 11:00AM EDT850.000.500.000.000.00-1025.00%
MPWR240419C008600002024-04-10 2:52PM EDT860.000.100.000.000.00-8025.00%
MPWR240419C008700002024-04-02 12:18PM EDT870.000.250.000.000.00-2025.00%
MPWR240419C008800002024-03-25 9:44AM EDT880.000.700.000.000.00-1025.00%
MPWR240419C009000002024-03-15 2:30PM EDT900.002.340.000.000.00-5025.00%
MPWR240419C009400002024-03-13 2:47PM EDT940.001.700.000.000.00--050.00%
MPWR240419C009700002024-03-12 11:03AM EDT970.002.120.004.300.00--20129.88%
MPWR240419C009800002024-03-25 9:30AM EDT980.000.150.000.000.00-2050.00%
MPWR240419C010000002024-03-07 3:41PM EDT1,000.004.000.004.300.00-43138.77%
MPWR240419C010300002024-03-04 10:30AM EDT1,030.001.600.004.300.00-11147.29%
MPWR240419C010400002024-03-18 1:05PM EDT1,040.000.150.000.000.00-7050.00%
MPWR240419C010800002024-03-05 11:19AM EDT1,080.001.000.001.500.00--28137.35%
MPWR240419C010900002024-03-08 12:30PM EDT1,090.002.000.004.300.00-112163.33%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPWR240419P003700002024-03-04 11:03AM EDT370.000.300.000.550.00-55168.26%
MPWR240419P003800002024-03-19 9:59AM EDT380.000.060.000.000.00-2050.00%
MPWR240419P004600002024-03-01 11:09AM EDT460.001.000.004.300.00-11154.71%
MPWR240419P004900002024-03-19 11:34AM EDT490.000.450.000.000.00-1050.00%
MPWR240419P005000002024-03-19 9:49AM EDT500.000.980.000.000.00-2050.00%
MPWR240419P005100002024-03-15 1:35PM EDT510.000.050.000.000.00-88050.00%
MPWR240419P005200002024-03-19 2:28PM EDT520.001.120.000.000.00-2025.00%
MPWR240419P005300002024-03-20 11:11AM EDT530.001.500.000.000.00-3025.00%
MPWR240419P005400002024-03-25 1:09PM EDT540.001.590.000.000.00-1025.00%
MPWR240419P005500002024-03-26 12:30PM EDT550.001.200.000.000.00-1025.00%
MPWR240419P005600002024-04-10 9:42AM EDT560.000.250.000.000.00-1025.00%
MPWR240419P005700002024-04-08 9:32AM EDT570.001.000.000.000.00-1025.00%
MPWR240419P005800002024-04-10 1:58PM EDT580.000.600.000.000.00-2025.00%
MPWR240419P005900002024-04-10 2:04PM EDT590.001.000.000.000.00-3025.00%
MPWR240419P006000002024-04-11 1:32PM EDT600.001.250.000.000.00-12012.50%
MPWR240419P006100002024-04-11 1:33PM EDT610.001.680.000.000.00-6012.50%
MPWR240419P006200002024-04-11 1:03PM EDT620.002.300.000.000.00-14012.50%
MPWR240419P006300002024-04-10 9:39AM EDT630.004.000.000.000.00-1012.50%
MPWR240419P006400002024-04-10 3:54PM EDT640.007.500.000.000.00-4012.50%
MPWR240419P006500002024-04-11 3:27PM EDT650.004.900.000.000.00-306.25%
MPWR240419P006600002024-04-11 3:16PM EDT660.007.500.000.000.00-606.25%
MPWR240419P006700002024-04-11 3:18PM EDT670.0010.200.000.000.00-2403.13%
MPWR240419P006800002024-04-11 1:16PM EDT680.0020.500.000.000.00-200.78%
MPWR240419P006900002024-04-09 10:17AM EDT690.0018.840.000.000.00-100.00%
MPWR240419P007000002024-04-11 2:26PM EDT700.0028.900.000.000.00-100.00%
MPWR240419P007100002024-03-22 12:26PM EDT710.0054.400.000.000.00-200.00%
MPWR240419P007200002024-03-21 10:59AM EDT720.0055.800.000.000.00-100.00%
MPWR240419P007300002024-03-28 10:08AM EDT730.0062.200.000.000.00-200.00%
MPWR240419P007400002024-03-28 10:08AM EDT740.0070.900.000.000.00-100.00%
MPWR240419P007500002024-04-08 9:33AM EDT750.0074.600.000.000.00-200.00%
MPWR240419P007600002024-04-01 3:45PM EDT760.0093.750.000.000.00-100.00%
MPWR240419P007700002024-04-08 9:33AM EDT770.0096.000.000.000.00-100.00%
MPWR240419P007800002024-03-14 9:32AM EDT780.0086.000.000.000.00-100.00%
MPWR240419P007900002024-03-14 9:32AM EDT790.0093.300.000.000.00-100.00%
MPWR240419P008000002024-03-14 3:10PM EDT800.00117.000.000.000.00-100.00%
MPWR240419P009000002024-03-08 1:24PM EDT900.00153.00240.60254.600.00-10231.04%