Singapore markets open in 3 hours 33 minutes

Monolithic Power Systems, Inc. (MPWR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
354.95-0.54 (-0.15%)
At close: 04:00PM EST
354.05 -0.90 (-0.25%)
After hours: 04:04PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPWR221216C002100002021-10-28 1:13PM EST210.00336.40325.50330.000.00-101,479.20%
MPWR221216C002500002022-03-15 10:25AM EST250.00173.30175.00184.200.00-12472.78%
MPWR221216C002600002022-03-15 10:25AM EST260.00165.30166.50175.900.00-10453.99%
MPWR221216C002700002022-03-13 11:00PM EST270.00162.300.000.000.00---0.00%
MPWR221216C003000002022-10-28 8:39AM EST300.0042.8968.0076.000.00-10133.28%
MPWR221216C003100002022-11-11 9:47AM EST310.0086.0043.7051.200.00-1153.52%
MPWR221216C003200002022-10-25 9:02AM EST320.0040.0054.0063.400.00-11130.15%
MPWR221216C003300002022-11-10 12:40PM EST330.0055.3729.5033.600.00-1853.08%
MPWR221216C003400002022-11-15 1:24PM EST340.0070.0123.6025.500.00-163451.92%
MPWR221216C003500002022-11-28 3:51PM EST350.0018.7017.3020.600.00-831752.41%
MPWR221216C003600002022-11-28 3:48PM EST360.0013.1812.2014.800.00-22350.22%
MPWR221216C003700002022-11-28 11:50AM EST370.0012.007.9011.100.00-11854.88%
MPWR221216C003800002022-11-28 2:09PM EST380.007.753.807.800.00-1953.97%
MPWR221216C003900002022-11-28 2:09PM EST390.005.252.905.900.00-53355.65%
MPWR221216C004000002022-11-28 9:30AM EST400.004.201.754.600.00-13050.89%
MPWR221216C004100002022-11-23 12:51PM EST410.004.931.003.000.00-92450.46%
MPWR221216C004200002022-11-17 3:54PM EST420.006.750.602.650.00-12653.54%
MPWR221216C004300002022-11-16 9:32AM EST430.007.300.204.800.00-1965.63%
MPWR221216C004400002022-11-18 3:21PM EST440.002.710.204.800.00-173471.18%
MPWR221216C004500002022-11-28 1:17PM EST450.000.150.104.800.00-21876.11%
MPWR221216C004600002022-11-15 11:43AM EST460.006.600.004.800.00-1780.80%
MPWR221216C004700002022-10-10 10:31AM EST470.002.560.003.600.00-13080.37%
MPWR221216C004800002022-11-16 3:22PM EST480.000.250.004.800.00-52090.39%
MPWR221216C004900002022-11-03 2:44PM EST490.000.300.004.800.00-12194.95%
MPWR221216C005000002022-11-28 10:19AM EST500.000.050.000.750.00-1513371.73%
MPWR221216C005100002022-11-22 3:00PM EST510.000.150.004.80-1.15-88.46%613103.61%
MPWR221216C005200002022-10-27 8:30AM EST520.000.100.000.250.00-23068.36%
MPWR221216C005300002022-11-09 11:16AM EST530.000.250.004.800.00-18111.77%
MPWR221216C005400002022-11-01 11:50AM EST540.000.200.001.000.00-26588.43%
MPWR221216C005500002022-09-22 8:32AM EST550.003.470.004.800.00-12119.48%
MPWR221216C005600002022-09-13 9:09AM EST560.007.970.001.500.00-220100.54%
MPWR221216C005800002022-11-15 3:39PM EST580.000.050.004.800.00-187130.30%
MPWR221216C006000002022-11-15 3:40PM EST600.000.050.004.800.00-1110137.09%
MPWR221216C006200002022-09-01 9:45AM EST620.002.710.004.800.00-118143.58%
MPWR221216C006400002022-09-01 12:38PM EST640.002.000.004.800.00-28149.78%
MPWR221216C006600002022-08-19 12:14PM EST660.0011.700.004.800.00-25155.71%
MPWR221216C006800002022-10-18 10:59AM EST680.000.100.001.500.00-37134.28%
MPWR221216C007000002022-10-18 11:35AM EST700.000.100.001.500.00-222139.16%
MPWR221216C007200002022-10-18 11:35AM EST720.000.200.001.500.00-6184143.85%
MPWR221216C007400002022-11-07 10:17AM EST740.000.050.000.050.00-1147104.69%
MPWR221216C007600002022-10-06 9:22AM EST760.000.290.004.800.00-6935182.23%
MPWR221216C007800002022-07-27 12:49PM EST780.002.300.004.800.00-14186.99%
MPWR221216C008000002022-10-25 11:34AM EST800.000.150.004.800.00-28191.60%
MPWR221216C008200002022-10-25 11:34AM EST820.000.200.004.800.00-1021196.07%
MPWR221216C008400002022-11-01 11:47AM EST840.000.100.004.800.00-187200.39%
MPWR221216C008600002022-10-25 11:30AM EST860.000.150.004.800.00-8610204.59%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPWR221216P001600002022-11-25 9:36AM EST160.000.050.000.050.00-289120.31%
MPWR221216P001650002022-11-18 12:22PM EST165.000.050.000.050.00-180619115.63%
MPWR221216P001700002022-11-07 9:57AM EST170.000.200.004.800.00-7639204.15%
MPWR221216P001750002022-11-09 10:36AM EST175.000.150.000.200.00-2137122.66%
MPWR221216P001800002022-11-08 1:58PM EST180.000.550.004.800.00--3190.23%
MPWR221216P001850002022-11-08 1:30PM EST185.000.050.004.800.00--2183.57%
MPWR221216P001900002022-10-13 11:03AM EST190.002.320.004.800.00-16177.08%
MPWR221216P001950002022-10-28 11:39AM EST195.000.060.000.150.00-4400101.95%
MPWR221216P002100002022-11-22 3:52PM EST210.000.132.100.15-6.56-98.06%2610131.25%
MPWR221216P002200002022-10-28 8:41AM EST220.000.150.001.200.00-1200108.74%
MPWR221216P002300002022-04-21 9:34AM EST230.006.208.8014.000.00-1013203.39%
MPWR221216P002400002022-11-09 1:27PM EST240.002.200.004.800.00-12119.63%
MPWR221216P002500002022-10-13 8:30AM EST250.009.500.052.750.00-123597.12%
MPWR221216P002600002022-10-24 10:05AM EST260.007.800.004.800.00-1599.46%
MPWR221216P002700002022-11-04 2:07PM EST270.004.090.004.800.00-1389.80%
MPWR221216P002800002022-11-28 3:50PM EST280.001.000.002.300.00-13367.60%
MPWR221216P002900002022-11-18 9:30AM EST290.001.780.902.950.00-21567.10%
MPWR221216P003000002022-11-28 12:15PM EST300.001.771.454.000.00-32364.27%
MPWR221216P003100002022-11-18 12:50PM EST310.003.160.503.300.00-11058.47%
MPWR221216P003200002022-11-28 2:44PM EST320.004.202.905.700.00-416153.87%
MPWR221216P003300002022-11-29 12:11PM EST330.006.104.508.00+3.65+148.98%236451.69%
MPWR221216P003400002022-11-28 10:20AM EST340.007.838.0010.600.00-125450.88%
MPWR221216P003500002022-11-29 10:08AM EST350.0012.4311.6014.70+0.43+3.58%636854.67%
MPWR221216P003600002022-11-29 10:08AM EST360.0016.9816.8018.70+6.48+61.71%13650.71%
MPWR221216P003700002022-11-28 3:33PM EST370.0025.0021.9025.300.00-62152.07%
MPWR221216P003800002022-11-17 10:22AM EST380.0022.5028.1033.300.00-624955.60%
MPWR221216P003900002022-11-29 3:33PM EST390.0037.1835.1041.40+16.38+78.75%21657.47%
MPWR221216P004000002022-11-18 9:30AM EST400.0028.6843.2050.000.00-19259.49%
MPWR221216P004100002022-11-15 3:14PM EST410.0025.4051.3060.500.00-51569.09%
MPWR221216P004200002022-11-17 12:54PM EST420.0049.2161.8068.600.00-22066.17%
MPWR221216P004300002022-09-15 9:13AM EST430.0042.10118.50127.400.00-326233.01%
MPWR221216P004400002022-11-28 10:20AM EST440.0076.2082.1088.800.00-13979.38%
MPWR221216P004500002022-09-16 10:43AM EST450.0065.80137.50146.600.00-19246.28%
MPWR221216P004600002022-08-29 11:57AM EST460.0046.9787.7097.200.00-1180.00%
MPWR221216P004700002022-09-14 12:50PM EST470.0064.70150.00159.500.00-190237.25%
MPWR221216P004800002022-11-02 8:32AM EST480.00136.00120.90129.300.00-1250.78%
MPWR221216P004900002022-11-16 10:45AM EST490.00108.00131.40138.500.00-12103.32%
MPWR221216P005000002022-10-13 8:52AM EST500.00185.50102.60110.600.00-100.00%
MPWR221216P005100002022-11-15 9:47AM EST510.00108.00150.50159.500.00-20119.62%
MPWR221216P005200002022-10-04 2:35PM EST520.00130.00179.10186.200.00-21189.22%
MPWR221216P005300002022-11-09 11:16AM EST530.00181.90170.50179.400.00-10127.76%
MPWR221216P005400002022-05-10 1:06PM EST540.00150.73118.00126.200.00-100.00%
MPWR221216P005500002022-10-13 8:58AM EST550.00241.30152.30161.000.00-100.00%
MPWR221216P005800002022-02-22 3:11PM EST580.00150.80126.60131.900.00-120.00%
MPWR221216P006000002022-03-15 10:25AM EST600.00208.30190.40196.700.00--00.00%
MPWR221216P006200002022-03-13 11:00PM EST620.00222.300.000.000.00--00.00%
MPWR221216P006400002022-03-15 10:25AM EST640.00243.60226.00232.900.00--00.00%
MPWR221216P006600002022-03-16 1:55PM EST660.00241.90249.50259.200.00-1360.00%
MPWR221216P006800002021-11-08 10:38AM EST680.00166.80198.00203.000.00--10.00%
MPWR221216P007000002021-11-19 1:45PM EST700.00168.90230.80235.400.00-220.00%
MPWR221216P007200002022-03-21 10:23AM EST720.00262.50284.00293.500.00--20.00%
MPWR221216P007400002022-03-21 10:16AM EST740.00283.20303.00312.200.00-130.00%
MPWR221216P007600002022-03-21 9:57AM EST760.00304.30322.50332.200.00-100.00%
MPWR221216P007800002022-03-28 10:50AM EST780.00302.90380.10390.000.00-110.00%
MPWR221216P008000002021-11-22 10:29AM EST800.00243.30310.20317.400.00--10.00%
MPWR221216P008200002022-01-20 3:47PM EST820.00412.88361.00370.500.00-130.00%