Singapore markets close in 1 hour 31 minutes
Straits Times Index
3,224.11 +50.18 (+1.58%) Nikkei
27,466.61 +520.94 (+1.93%) Hang Seng
19,588.87 +330.11 (+1.71%) FTSE 100
7,536.22 +132.37 (+1.79%) Bitcoin USD
28,263.69 +755.12 (+2.75%) CMC Crypto 200
616.23 +11.19 (+1.85%)
Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR230421C00430000 | 2023-03-16 11:35AM EDT | 430.00 | 66.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPWR230421C00450000 | 2023-03-17 9:35AM EDT | 450.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPWR230421C00460000 | 2023-03-16 12:50PM EDT | 460.00 | 48.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPWR230421C00470000 | 2023-03-21 12:59PM EDT | 470.00 | 42.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPWR230421C00480000 | 2023-03-21 12:59PM EDT | 480.00 | 35.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPWR230421C00490000 | 2023-03-21 3:31PM EDT | 490.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPWR230421C00500000 | 2023-03-21 1:56PM EDT | 500.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| MPWR230421C00510000 | 2023-03-17 3:26PM EDT | 510.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| MPWR230421C00520000 | 2023-03-21 10:10AM EDT | 520.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MPWR230421C00530000 | 2023-03-21 2:41PM EDT | 530.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MPWR230421C00540000 | 2023-03-21 1:50PM EDT | 540.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MPWR230421C00550000 | 2023-03-21 3:41PM EDT | 550.00 | 7.79 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
| MPWR230421C00560000 | 2023-03-21 3:31PM EDT | 560.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MPWR230421C00570000 | 2023-02-17 2:18PM EDT | 570.00 | 12.56 | 2.40 | 6.40 | 0.00 | - | 2 | 0 | 47.22% |
| MPWR230421C00580000 | 2023-03-17 2:33PM EDT | 580.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPWR230421C00590000 | 2023-03-07 12:18PM EDT | 590.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MPWR230421C00600000 | 2023-03-16 2:48PM EDT | 600.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPWR230421C00680000 | 2023-03-15 10:11AM EDT | 680.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| MPWR230421C00690000 | 2023-03-13 9:30AM EDT | 690.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPWR230421C00700000 | 2023-03-21 9:54AM EDT | 700.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPWR230421C00720000 | 2023-03-09 1:36PM EDT | 720.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MPWR230421C00740000 | 2023-03-17 3:42PM EDT | 740.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MPWR230421C00760000 | 2023-02-27 2:49PM EDT | 760.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MPWR230421C00780000 | 2023-03-16 10:57AM EDT | 780.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR230421P00260000 | 2023-02-27 2:54PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MPWR230421P00270000 | 2023-03-02 1:37PM EDT | 270.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MPWR230421P00280000 | 2023-03-13 1:17PM EDT | 280.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MPWR230421P00300000 | 2023-03-17 10:47AM EDT | 300.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPWR230421P00310000 | 2023-03-14 9:39AM EDT | 310.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MPWR230421P00350000 | 2023-03-15 2:28PM EDT | 350.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MPWR230421P00370000 | 2023-03-15 10:01AM EDT | 370.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPWR230421P00380000 | 2023-03-13 9:30AM EDT | 380.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MPWR230421P00390000 | 2023-03-21 11:33AM EDT | 390.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPWR230421P00400000 | 2023-03-15 2:28PM EDT | 400.00 | 7.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MPWR230421P00410000 | 2023-03-16 1:46PM EDT | 410.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPWR230421P00420000 | 2023-03-17 12:22PM EDT | 420.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MPWR230421P00430000 | 2023-03-21 1:22PM EDT | 430.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MPWR230421P00440000 | 2023-03-20 3:53PM EDT | 440.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MPWR230421P00450000 | 2023-03-21 10:36AM EDT | 450.00 | 10.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MPWR230421P00460000 | 2023-03-21 10:36AM EDT | 460.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MPWR230421P00470000 | 2023-03-21 11:42AM EDT | 470.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MPWR230421P00480000 | 2023-03-21 11:06AM EDT | 480.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MPWR230421P00490000 | 2023-03-20 11:56AM EDT | 490.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MPWR230421P00500000 | 2023-03-21 9:42AM EDT | 500.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPWR230421P00510000 | 2023-03-21 9:42AM EDT | 510.00 | 30.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPWR230421P00530000 | 2023-03-15 1:56PM EDT | 530.00 | 68.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPWR230421P00540000 | 2023-03-15 1:18PM EDT | 540.00 | 74.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPWR230421P00550000 | 2023-03-15 9:56AM EDT | 550.00 | 74.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPWR230421P00560000 | 2023-03-13 9:48AM EDT | 560.00 | 91.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
