Singapore markets close in 1 hour 31 minutes

Monolithic Power Systems, Inc. (MPWR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
498.44+4.10 (+0.83%)
At close: 04:00PM EDT
499.18 +0.74 (+0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPWR230421C004300002023-03-16 11:35AM EDT430.0066.460.000.000.00--00.00%
MPWR230421C004500002023-03-17 9:35AM EDT450.0062.500.000.000.00-100.00%
MPWR230421C004600002023-03-16 12:50PM EDT460.0048.900.000.000.00--00.00%
MPWR230421C004700002023-03-21 12:59PM EDT470.0042.230.000.000.00-500.00%
MPWR230421C004800002023-03-21 12:59PM EDT480.0035.630.000.000.00-200.00%
MPWR230421C004900002023-03-21 3:31PM EDT490.0031.400.000.000.00-100.00%
MPWR230421C005000002023-03-21 1:56PM EDT500.0024.300.000.000.00-900.39%
MPWR230421C005100002023-03-17 3:26PM EDT510.0020.800.000.000.00-901.56%
MPWR230421C005200002023-03-21 10:10AM EDT520.0017.000.000.000.00-303.13%
MPWR230421C005300002023-03-21 2:41PM EDT530.0012.500.000.000.00-706.25%
MPWR230421C005400002023-03-21 1:50PM EDT540.009.500.000.000.00-606.25%
MPWR230421C005500002023-03-21 3:41PM EDT550.007.790.000.000.00-9406.25%
MPWR230421C005600002023-03-21 3:31PM EDT560.005.950.000.000.00-906.25%
MPWR230421C005700002023-02-17 2:18PM EDT570.0012.562.406.400.00-2047.22%
MPWR230421C005800002023-03-17 2:33PM EDT580.003.720.000.000.00-1012.50%
MPWR230421C005900002023-03-07 12:18PM EDT590.003.660.000.000.00--012.50%
MPWR230421C006000002023-03-16 2:48PM EDT600.002.000.000.000.00-1012.50%
MPWR230421C006800002023-03-15 10:11AM EDT680.000.250.000.000.00-19025.00%
MPWR230421C006900002023-03-13 9:30AM EDT690.001.100.000.000.00-1025.00%
MPWR230421C007000002023-03-21 9:54AM EDT700.000.050.000.000.00-1025.00%
MPWR230421C007200002023-03-09 1:36PM EDT720.000.210.000.000.00--025.00%
MPWR230421C007400002023-03-17 3:42PM EDT740.000.050.000.000.00-2025.00%
MPWR230421C007600002023-02-27 2:49PM EDT760.000.080.000.000.00-5025.00%
MPWR230421C007800002023-03-16 10:57AM EDT780.000.050.000.000.00-2025.00%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPWR230421P002600002023-02-27 2:54PM EDT260.000.050.000.000.00--050.00%
MPWR230421P002700002023-03-02 1:37PM EDT270.000.100.000.000.00--050.00%
MPWR230421P002800002023-03-13 1:17PM EDT280.000.590.000.000.00-10050.00%
MPWR230421P003000002023-03-17 10:47AM EDT300.000.550.000.000.00-1025.00%
MPWR230421P003100002023-03-14 9:39AM EDT310.000.300.000.000.00--025.00%
MPWR230421P003500002023-03-15 2:28PM EDT350.002.480.000.000.00-4025.00%
MPWR230421P003700002023-03-15 10:01AM EDT370.003.400.000.000.00-1025.00%
MPWR230421P003800002023-03-13 9:30AM EDT380.008.500.000.000.00-5025.00%
MPWR230421P003900002023-03-21 11:33AM EDT390.002.250.000.000.00-1012.50%
MPWR230421P004000002023-03-15 2:28PM EDT400.007.580.000.000.00-2012.50%
MPWR230421P004100002023-03-16 1:46PM EDT410.004.800.000.000.00-1012.50%
MPWR230421P004200002023-03-17 12:22PM EDT420.007.400.000.000.00-2012.50%
MPWR230421P004300002023-03-21 1:22PM EDT430.005.800.000.000.00-2012.50%
MPWR230421P004400002023-03-20 3:53PM EDT440.009.150.000.000.00-106.25%
MPWR230421P004500002023-03-21 10:36AM EDT450.0010.930.000.000.00-106.25%
MPWR230421P004600002023-03-21 10:36AM EDT460.0013.400.000.000.00-106.25%
MPWR230421P004700002023-03-21 11:42AM EDT470.0015.800.000.000.00-203.13%
MPWR230421P004800002023-03-21 11:06AM EDT480.0019.000.000.000.00-203.13%
MPWR230421P004900002023-03-20 11:56AM EDT490.0025.300.000.000.00-101.56%
MPWR230421P005000002023-03-21 9:42AM EDT500.0025.850.000.000.00-100.00%
MPWR230421P005100002023-03-21 9:42AM EDT510.0030.660.000.000.00-100.00%
MPWR230421P005300002023-03-15 1:56PM EDT530.0068.400.000.000.00-100.00%
MPWR230421P005400002023-03-15 1:18PM EDT540.0074.100.000.000.00--00.00%
MPWR230421P005500002023-03-15 9:56AM EDT550.0074.500.000.000.00--00.00%
MPWR230421P005600002023-03-13 9:48AM EDT560.0091.800.000.000.00-100.00%