Singapore markets closed

Monolithic Power Systems, Inc. (MPWR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
730.05+1.95 (+0.27%)
At close: 04:00PM EDT
749.50 +19.45 (+2.66%)
After hours: 06:01PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPWR240621C002100002024-04-04 3:13PM EDT210.00438.90490.00503.100.00-130.00%
MPWR240621C002500002023-11-28 2:13PM EDT250.00296.70379.60394.600.00--10.00%
MPWR240621C003000002024-04-04 3:14PM EDT300.00350.20400.60415.000.00-220.00%
MPWR240621C003800002024-04-04 3:13PM EDT380.00271.40321.40336.200.00-220.00%
MPWR240621C004000002024-04-04 3:05PM EDT400.00252.60301.30316.000.00-110.00%
MPWR240621C004100002024-02-05 1:09PM EDT410.00239.00327.00341.900.00-11157.29%
MPWR240621C004300002024-04-04 3:14PM EDT430.00223.10271.70286.000.00-220.00%
MPWR240621C004400002024-04-08 9:30AM EDT440.00235.000.000.000.00-1450.00%
MPWR240621C004500002023-12-01 12:00PM EDT450.00127.50192.00206.900.00-430.00%
MPWR240621C004600002024-05-17 3:47PM EDT460.00273.44265.80280.50+78.44+40.23%173390.42%
MPWR240621C004700002024-05-16 1:48PM EDT470.00269.92255.10270.000.00-63583.26%
MPWR240621C004800002024-05-16 1:46PM EDT480.00259.80245.80260.600.00-275183.59%
MPWR240621C005100002024-03-27 12:32PM EDT510.00173.40167.00180.500.00-200.00%
MPWR240621C005200002024-04-09 3:07PM EDT520.00166.85186.30198.000.00-160.00%
MPWR240621C005300002024-05-02 9:32AM EDT530.00164.00196.70210.000.00-1567.48%
MPWR240621C005400002024-04-04 2:55PM EDT540.00128.40164.10178.000.00-220.00%
MPWR240621C005500002024-04-09 9:31AM EDT550.00157.100.000.000.00-120.00%
MPWR240621C005600002024-05-10 10:52AM EDT560.00152.40166.40180.000.00-1957.29%
MPWR240621C005700002023-12-15 11:44AM EDT570.00122.3771.4077.300.00-29110.00%
MPWR240621C005800002024-05-01 3:30PM EDT580.00107.50146.00161.000.00-12552.22%
MPWR240621C005900002024-04-04 2:58PM EDT590.0093.10118.00127.900.00-2240.00%
MPWR240621C006000002024-05-06 2:09PM EDT600.00136.03128.20140.900.00-74064.40%
MPWR240621C006100002024-05-07 3:54PM EDT610.00104.88118.00131.700.00-14362.20%
MPWR240621C006200002024-05-07 9:30AM EDT620.00116.95109.00121.800.00-23358.58%
MPWR240621C006300002024-05-01 3:00PM EDT630.0080.00101.00110.000.00-15551.46%
MPWR240621C006400002024-05-16 9:53AM EDT640.00106.5093.00101.000.00-22549.57%
MPWR240621C006500002024-05-03 11:08AM EDT650.0083.3385.2092.000.00-24447.47%
MPWR240621C006600002024-05-02 10:59AM EDT660.0066.0076.2084.000.00-21746.72%
MPWR240621C006700002024-05-17 2:35PM EDT670.0066.0068.0076.00+5.88+9.78%16245.59%
MPWR240621C006800002024-05-15 1:38PM EDT680.0071.9060.2068.000.00-23244.11%
MPWR240621C006900002024-05-13 11:11AM EDT690.0051.8055.2061.00+8.10+18.54%43143.57%
MPWR240621C007000002024-05-10 2:45PM EDT700.0036.6048.4053.800.00-15342.35%
MPWR240621C007100002024-05-15 10:02AM EDT710.0039.5041.7047.800.00-11542.13%
MPWR240621C007200002024-05-15 1:58PM EDT720.0045.5037.2039.000.00-44638.23%
MPWR240621C007300002024-05-17 3:50PM EDT730.0032.7032.0033.60-4.50-12.10%104937.79%
MPWR240621C007400002024-05-17 1:28PM EDT740.0027.9027.4028.70-3.10-10.00%94837.38%
MPWR240621C007500002024-05-17 10:48AM EDT750.0026.8023.4025.20-1.50-5.30%181938.04%
MPWR240621C007600002024-05-16 10:17AM EDT760.0024.2617.7024.000.00-519140.89%
MPWR240621C007700002024-05-17 10:28AM EDT770.0019.3214.3018.20+2.42+14.32%10537.88%
MPWR240621C007800002024-05-15 10:39AM EDT780.0014.3011.2018.000.00-61641.21%
MPWR240621C008000002024-05-15 12:38PM EDT800.0012.206.3010.900.00-747238.07%
MPWR240621C008100002024-05-15 10:38AM EDT810.009.006.909.000.00-6737.98%
MPWR240621C008200002024-05-15 2:33PM EDT820.008.982.0510.700.00-11443.37%
MPWR240621C008400002024-05-03 9:39AM EDT840.009.203.307.700.00-103443.40%
MPWR240621C008500002024-05-17 2:28PM EDT850.003.140.057.90-3.86-55.14%1246.14%
MPWR240621C008600002024-04-11 10:22AM EDT860.0011.250.256.500.00-12345.65%
MPWR240621C008800002024-04-05 3:12PM EDT880.007.290.107.700.00-34052.48%
MPWR240621C009000002024-04-09 12:16PM EDT900.008.681.202.650.00-103443.53%
MPWR240621C009200002024-05-02 3:04PM EDT920.002.500.004.800.00-7753.71%
MPWR240621C009400002024-04-02 1:36PM EDT940.003.400.004.800.00-1157.32%
MPWR240621C009600002024-03-25 3:51PM EDT960.005.400.055.500.00-1154.04%
MPWR240621C010000002024-05-02 9:47AM EDT1,000.000.200.004.700.00-1458.33%
MPWR240621C010200002024-05-02 9:48AM EDT1,020.000.450.004.700.00--861.21%
MPWR240621C010400002024-04-01 9:30AM EDT1,040.002.900.000.000.00-1125.00%
MPWR240621C010600002024-03-21 9:30AM EDT1,060.002.850.004.800.00--266.96%
MPWR240621C010800002024-03-21 9:30AM EDT1,080.002.450.004.700.00--169.34%
MPWR240621C011000002024-05-14 9:51AM EDT1,100.000.150.001.000.00-51957.28%
MPWR240621C011200002024-04-05 12:10PM EDT1,120.001.100.004.700.00-454574.40%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPWR240621P002100002023-11-03 12:36PM EDT210.001.000.004.800.00-11210.35%
MPWR240621P002500002023-12-01 2:49PM EDT250.000.700.004.800.00-11182.52%
MPWR240621P002600002024-05-02 10:13AM EDT260.000.160.000.300.00-117123.44%
MPWR240621P002700002023-10-26 3:41PM EDT270.0012.300.004.800.00--0170.34%
MPWR240621P002900002023-12-01 1:33PM EDT290.001.650.004.800.00-11159.03%
MPWR240621P003400002023-11-28 1:23PM EDT340.005.100.004.600.00-1010132.98%
MPWR240621P003600002024-02-15 4:33PM EDT360.000.650.003.300.00-511117.36%
MPWR240621P003700002024-02-15 4:38PM EDT370.000.600.003.400.00-118113.79%
MPWR240621P003800002024-02-15 4:35PM EDT380.000.550.003.500.00-115110.33%
MPWR240621P003900002024-01-03 12:58PM EDT390.006.200.009.400.00-3019127.87%
MPWR240621P004000002023-12-22 10:30AM EDT400.004.400.109.500.00-1213123.97%
MPWR240621P004100002023-12-22 10:30AM EDT410.005.200.0010.000.00-1010120.65%
MPWR240621P004200002023-12-22 10:30AM EDT420.006.301.0010.000.00-327118.84%
MPWR240621P004300002024-02-15 4:38PM EDT430.002.620.004.800.00-1296.85%
MPWR240621P004400002024-05-09 2:05PM EDT440.000.200.004.300.00-1491.36%
MPWR240621P004500002024-03-01 10:30AM EDT450.001.750.054.800.00-11489.78%
MPWR240621P004600002024-02-05 3:12PM EDT460.005.200.004.800.00-22486.10%
MPWR240621P004700002024-02-08 11:39AM EDT470.002.500.556.400.00-1888.90%
MPWR240621P004800002024-01-10 4:17PM EDT480.0018.600.408.200.00--389.31%
MPWR240621P004900002024-05-06 1:08PM EDT490.001.400.004.400.00-11074.70%
MPWR240621P005000002024-05-17 11:44AM EDT500.000.700.001.45-8.46-92.36%102059.33%
MPWR240621P005100002024-04-29 12:05PM EDT510.002.700.004.500.00-28068.58%
MPWR240621P005200002024-04-29 12:05PM EDT520.003.140.004.500.00-47665.44%
MPWR240621P005300002024-05-10 9:30AM EDT530.000.500.004.600.00-114462.62%
MPWR240621P005400002024-04-15 3:02PM EDT540.0012.200.003.800.00-19557.37%
MPWR240621P005500002024-05-14 3:46PM EDT550.000.750.004.800.00-16457.04%
MPWR240621P005600002024-05-07 11:10AM EDT560.001.600.004.800.00-17154.04%
MPWR240621P005700002024-05-02 10:13AM EDT570.005.310.004.800.00-26051.07%
MPWR240621P005800002024-05-17 2:42PM EDT580.000.720.555.40-2.00-73.53%48150.48%
MPWR240621P005900002024-05-02 1:07PM EDT590.006.560.004.800.00-13653.44%
MPWR240621P006000002024-05-17 2:22PM EDT600.001.981.003.40-3.58-64.39%67545.94%
MPWR240621P006100002024-05-17 2:44PM EDT610.001.950.551.95+0.21+12.07%95337.70%
MPWR240621P006200002024-05-15 10:56AM EDT620.002.881.656.300.00-33447.43%
MPWR240621P006300002024-05-16 9:50AM EDT630.003.550.605.40+0.02+0.57%42242.02%
MPWR240621P006400002024-05-17 10:46AM EDT640.003.780.757.60-0.89-19.06%23543.36%
MPWR240621P006500002024-05-17 11:45AM EDT650.004.704.106.70-0.83-15.01%105638.14%
MPWR240621P006600002024-05-17 1:42PM EDT660.006.482.1510.10+0.18+2.86%123640.64%
MPWR240621P006700002024-05-16 12:18PM EDT670.008.807.109.100.00-126035.30%
MPWR240621P006800002024-05-15 1:02PM EDT680.0010.846.0014.800.00-23739.82%
MPWR240621P006900002024-05-17 2:12PM EDT690.0014.9111.3016.70+2.71+22.21%72938.12%
MPWR240621P007000002024-05-15 2:36PM EDT700.0015.7315.1018.800.00-34236.30%
MPWR240621P007100002024-05-14 9:48AM EDT710.0033.2618.3023.900.00-12537.62%
MPWR240621P007200002024-05-17 2:12PM EDT720.0025.9123.4025.00-12.91-33.26%15733.73%
MPWR240621P007300002024-05-17 10:55AM EDT730.0026.7027.9029.60+0.70+2.69%61233.35%
MPWR240621P007400002024-05-17 9:52AM EDT740.0032.0033.3034.70+0.70+2.24%11332.94%
MPWR240621P007500002024-05-16 1:21PM EDT750.0036.3038.9040.700.00-3432.94%
MPWR240621P007600002024-05-16 1:21PM EDT760.0042.2042.9050.000.00-161736.27%
MPWR240621P007800002024-02-13 4:09PM EDT780.00114.80111.80124.300.00--299.30%
MPWR240621P008200002024-04-04 2:44PM EDT820.00174.20114.20125.000.00-11069.05%
MPWR240621P008400002024-03-01 3:34PM EDT840.00126.40165.50178.000.00-1010113.74%
MPWR240621P010400002024-05-02 9:31AM EDT1,040.00364.00301.90316.600.00--079.19%
MPWR240621P010600002024-05-02 9:31AM EDT1,060.00384.00321.90336.600.00--082.28%