Singapore markets closed

Monolithic Power Systems, Inc. (MPWR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
559.61+10.89 (+1.98%)
At close: 04:00PM EST
559.86 +0.25 (+0.04%)
After hours: 04:29PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPWR231215C002000002023-10-26 12:02PM EST200.00205.80340.60355.600.00-100.00%
MPWR231215C002100002023-10-19 9:12AM EST210.00246.00322.80337.800.00-220.00%
MPWR231215C002400002023-10-18 2:22PM EST240.00225.00293.10308.100.00--10.00%
MPWR231215C002500002023-11-08 12:49PM EST250.00240.50301.60316.600.00--1287.30%
MPWR231215C003000002023-07-26 9:46AM EST300.00230.13176.70191.700.00-110.00%
MPWR231215C003100002023-05-26 8:33AM EST310.00210.00200.30210.300.00-110.00%
MPWR231215C003300002023-05-25 8:34AM EST330.00166.00182.30192.300.00--10.00%
MPWR231215C003500002023-11-20 2:46PM EST350.00200.80201.80216.800.00-44184.30%
MPWR231215C003600002023-11-20 2:39PM EST360.00190.00192.90207.900.00-54111.57%
MPWR231215C003700002023-10-31 9:42AM EST370.0065.00172.00187.000.00-110.00%
MPWR231215C003800002023-11-20 3:12PM EST380.00173.50173.00188.000.00-14101.42%
MPWR231215C003900002023-11-20 3:13PM EST390.00163.80163.00178.000.00-1495.51%
MPWR231215C004000002023-11-03 2:35PM EST400.0099.75153.00168.000.00-31389.70%
MPWR231215C004100002023-10-31 10:32AM EST410.0044.00132.00146.000.00-450.00%
MPWR231215C004200002023-11-28 11:35AM EST420.00133.00133.00148.000.00-1978.39%
MPWR231215C004300002023-11-13 9:31AM EST430.0077.47123.00138.000.00-216372.88%
MPWR231215C004400002023-11-15 9:30AM EST440.00103.75113.00128.000.00-26267.46%
MPWR231215C004500002023-11-15 11:30AM EST450.00107.39103.00118.000.00-38562.11%
MPWR231215C004600002023-11-30 10:40AM EST460.0086.8096.00105.500.00-118959.61%
MPWR231215C004700002023-11-27 9:30AM EST470.0079.9086.0095.500.00-110654.20%
MPWR231215C004800002023-11-27 3:44PM EST480.0072.5376.0085.800.00-26650.12%
MPWR231215C004900002023-11-22 12:49PM EST490.0063.9766.1075.700.00-16069.03%
MPWR231215C005000002023-11-22 12:49PM EST500.0055.3157.0066.000.00-29862.98%
MPWR231215C005100002023-11-22 3:25PM EST510.0044.8047.5057.000.00-35659.06%
MPWR231215C005200002023-11-30 10:32AM EST520.0034.3342.3047.700.00-13553.58%
MPWR231215C005300002023-11-30 1:32PM EST530.0024.4033.6036.000.00-53940.69%
MPWR231215C005400002023-11-30 11:58AM EST540.0025.7025.0027.90+7.20+38.92%27137.83%
MPWR231215C005500002023-12-01 3:29PM EST550.0020.0020.2020.90+4.70+30.72%87636.05%
MPWR231215C005600002023-12-01 3:41PM EST560.0014.3014.5015.20+4.30+43.00%3428035.20%
MPWR231215C005700002023-12-01 3:11PM EST570.0010.0010.1010.60+3.60+56.25%38234.53%
MPWR231215C005800002023-11-30 11:53AM EST580.004.306.807.200.00-116534.33%
MPWR231215C005900002023-12-01 3:30PM EST590.004.334.404.70+1.33+44.33%15134.17%
MPWR231215C006000002023-12-01 10:42AM EST600.001.352.803.10-0.45-25.00%19834.61%
MPWR231215C006100002023-11-29 1:27PM EST610.001.951.702.650.00-18737.99%
MPWR231215C006200002023-11-29 9:41AM EST620.001.701.001.250.00-13335.35%
MPWR231215C006300002023-11-27 12:12PM EST630.000.850.550.850.00-2736.41%
MPWR231215C006400002023-09-05 11:52AM EST640.0014.500.354.200.00-1059.04%
MPWR231215C006500002023-11-15 11:14AM EST650.002.000.003.300.00-1350.22%
MPWR231215C006600002023-11-09 11:02AM EST660.001.500.002.050.00-110656.76%
MPWR231215C006700002023-11-02 1:14PM EST670.000.250.001.550.00--150.00%
MPWR231215C006800002023-11-29 3:26PM EST680.000.100.000.100.00-66539.94%
MPWR231215C006900002023-11-29 9:33AM EST690.000.050.000.100.00-21542.58%
MPWR231215C007000002023-11-27 9:30AM EST700.000.050.000.700.00-95452.83%
MPWR231215C007200002023-10-12 8:41AM EST720.001.100.051.500.00-102065.72%
MPWR231215C007400002023-10-25 2:27PM EST740.000.050.004.800.00-6087.67%
MPWR231215C007600002023-09-29 12:39PM EST760.000.200.004.800.00-22694.03%
MPWR231215C007800002023-10-19 12:32PM EST780.000.200.004.800.00-129100.12%
MPWR231215C008000002023-10-27 10:24AM EST800.000.200.000.200.00-2067.97%
MPWR231215C008200002023-10-11 9:43AM EST820.000.300.000.000.00-12050.00%
MPWR231215C008400002023-11-15 3:44PM EST840.000.050.004.500.00-551115.70%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPWR231215P002000002023-11-09 11:33AM EST200.000.100.000.050.00-3030167.19%
MPWR231215P002100002023-05-12 11:00AM EST210.003.400.004.800.00--5274.22%
MPWR231215P002200002023-11-09 11:34AM EST220.000.100.000.050.00-33152.34%
MPWR231215P002300002023-11-09 11:35AM EST230.000.100.000.050.00-127145.31%
MPWR231215P002400002023-10-24 1:20PM EST240.000.350.000.450.00-11171.19%
MPWR231215P002500002023-10-31 1:11PM EST250.000.050.000.300.00-45156.25%
MPWR231215P002700002023-11-20 11:26AM EST270.000.050.000.150.00-37132.81%
MPWR231215P002800002023-11-10 10:36AM EST280.000.050.000.300.00-23135.74%
MPWR231215P002900002023-11-13 10:43AM EST290.000.050.000.350.00-2224131.45%
MPWR231215P003000002023-11-21 12:16PM EST300.000.350.000.350.00-310125.20%
MPWR231215P003100002023-11-13 2:11PM EST310.000.050.000.350.00-1246119.14%
MPWR231215P003200002023-11-17 10:33AM EST320.002.350.000.400.00-331114.94%
MPWR231215P003300002023-11-17 10:33AM EST330.002.450.000.400.00-327109.08%
MPWR231215P003400002023-12-01 10:11AM EST340.002.350.001.40+2.12+921.74%314122.07%
MPWR231215P003500002023-11-22 2:44PM EST350.000.050.000.450.00-23399.32%
MPWR231215P003600002023-11-28 3:28PM EST360.000.300.004.800.00-812135.84%
MPWR231215P003700002023-10-30 11:49AM EST370.0017.500.000.600.00-23091.89%
MPWR231215P003800002023-11-10 3:08PM EST380.002.300.004.800.00-128121.69%
MPWR231215P003900002023-11-22 9:46AM EST390.000.050.000.550.00-23980.47%
MPWR231215P004000002023-11-30 9:43AM EST400.000.620.004.800.00-332108.13%
MPWR231215P004100002023-11-20 3:08PM EST410.000.250.004.800.00-163101.56%
MPWR231215P004200002023-11-29 9:30AM EST420.000.250.000.700.00-13567.77%
MPWR231215P004300002023-12-01 10:43AM EST430.000.100.100.45-0.06-37.50%829160.79%
MPWR231215P004400002023-12-01 12:51PM EST440.000.300.000.85+0.25+500.00%15359.77%
MPWR231215P004500002023-11-29 10:49AM EST450.000.200.251.000.00-534458.42%
MPWR231215P004600002023-12-01 12:51PM EST460.000.300.1010.00-0.35-53.85%17185.50%
MPWR231215P004700002023-12-01 3:46PM EST470.000.350.001.25-0.67-65.69%1158955.25%
MPWR231215P004800002023-11-30 1:28PM EST480.001.300.152.000.00-1015555.43%
MPWR231215P004900002023-12-01 2:17PM EST490.000.950.601.50-0.05-5.00%756546.27%
MPWR231215P005000002023-11-30 12:17PM EST500.001.050.801.15-1.18-52.91%712338.23%
MPWR231215P005100002023-12-01 9:35AM EST510.003.101.402.50-0.90-22.50%37340.38%
MPWR231215P005200002023-11-30 2:28PM EST520.005.802.459.900.00-68458.96%
MPWR231215P005300002023-12-01 1:14PM EST530.004.504.104.50-4.10-47.67%183734.87%
MPWR231215P005400002023-12-01 1:14PM EST540.007.916.306.70-2.89-26.76%711133.62%
MPWR231215P005500002023-12-01 3:41PM EST550.0010.509.5010.00-6.50-38.24%97032.98%
MPWR231215P005600002023-12-01 3:35PM EST560.0014.0513.9014.40-7.38-34.44%53032.48%
MPWR231215P005700002023-11-28 1:16PM EST570.0036.0019.3020.000.00-32432.20%
MPWR231215P005800002023-11-16 10:11AM EST580.0047.2125.8030.400.00--141.44%
MPWR231215P005900002023-11-15 3:59PM EST590.0049.9030.2035.500.00--135.41%
MPWR231215P006000002023-11-20 2:20PM EST600.0054.0040.5045.200.00-1140.55%