Singapore markets closed

Monolithic Power Systems, Inc. (MPWR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
369.10+0.34 (+0.09%)
At close: 04:00PM EDT
372.00 +2.90 (+0.79%)
After hours: 07:42PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPWR220715C003400002022-07-01 2:57PM EDT340.0031.500.000.000.00-130.00%
MPWR220715C003700002022-07-05 3:30PM EDT370.0014.000.000.000.00-150.39%
MPWR220715C003800002022-07-05 12:41PM EDT380.007.430.000.000.00-153.13%
MPWR220715C003900002022-07-01 10:30AM EDT390.005.200.000.000.00-10116.25%
MPWR220715C004000002022-07-01 11:52AM EDT400.003.700.000.000.00-161912.50%
MPWR220715C004100002022-07-01 10:19AM EDT410.003.500.000.000.00-32012.50%
MPWR220715C004200002022-07-05 9:30AM EDT420.001.500.000.000.00-21912.50%
MPWR220715C004300002022-07-01 10:58AM EDT430.001.680.000.000.00-2625.00%
MPWR220715C004400002022-06-27 10:43AM EDT440.0010.000.000.000.00-12825.00%
MPWR220715C004500002022-06-23 1:26PM EDT450.000.200.000.000.00-102025.00%
MPWR220715C004600002022-07-01 12:41PM EDT460.000.500.000.000.00-5032625.00%
MPWR220715C004700002022-06-21 1:04PM EDT470.004.590.000.000.00-62925.00%
MPWR220715C004800002022-06-23 10:30AM EDT480.000.150.000.000.00-1425.00%
MPWR220715C004900002022-06-14 10:42AM EDT490.005.030.000.000.00-1525.00%
MPWR220715C005000002022-07-01 11:03AM EDT500.000.050.000.000.00-1106750.00%
MPWR220715C005100002022-06-10 11:51AM EDT510.003.710.000.000.00--150.00%
MPWR220715C005200002022-06-10 9:38AM EDT520.004.400.000.000.00-1150.00%
MPWR220715C005300002022-06-14 10:42AM EDT530.002.230.000.000.00-1150.00%
MPWR220715C005400002022-06-02 10:34AM EDT540.005.200.004.800.00--1150.73%
MPWR220715C005500002022-06-28 11:57AM EDT550.000.150.000.000.00-182250.00%
MPWR220715C005600002022-06-21 9:36AM EDT560.000.300.000.000.00-24850.00%
MPWR220715C005700002022-06-02 3:16PM EDT570.003.200.004.800.00-33144166.65%
MPWR220715C005800002022-06-28 11:50AM EDT580.000.050.000.000.00-101050.00%
MPWR220715C006000002022-06-28 11:48AM EDT600.000.050.000.000.00-5550.00%
MPWR220715C006400002022-06-28 11:56AM EDT640.000.050.000.000.00-38053350.00%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPWR220715P002200002022-06-27 2:05PM EDT220.000.240.000.000.00--150.00%
MPWR220715P002500002022-07-01 9:38AM EDT250.000.250.000.000.00-4850.00%
MPWR220715P002600002022-07-01 11:51AM EDT260.000.700.000.000.00-54550.00%
MPWR220715P003000002022-07-05 9:59AM EDT300.003.300.000.000.00-1425.00%
MPWR220715P003100002022-05-20 12:14PM EDT310.007.001.455.900.00-6464101.03%
MPWR220715P003200002022-07-01 9:55AM EDT320.003.900.000.000.00-13025.00%
MPWR220715P003300002022-07-01 10:29AM EDT330.009.100.000.000.00-101412.50%
MPWR220715P003400002022-07-05 9:47AM EDT340.0011.090.000.000.00-52912.50%
MPWR220715P003500002022-07-06 9:44AM EDT350.007.000.000.000.00-1266.25%
MPWR220715P003600002022-07-05 12:27PM EDT360.0014.730.000.000.00-21263.13%
MPWR220715P003700002022-07-05 12:22PM EDT370.0021.450.000.000.00-8200.00%
MPWR220715P003800002022-07-01 3:03PM EDT380.0025.710.000.000.00-150.00%
MPWR220715P003900002022-07-06 1:14PM EDT390.0024.500.000.000.00-2100.00%
MPWR220715P004000002022-07-06 3:23PM EDT400.0030.000.000.000.00-30420.00%
MPWR220715P004200002022-06-21 2:02PM EDT420.0026.620.000.000.00--10.00%
MPWR220715P004300002022-07-01 10:41AM EDT430.0072.200.000.000.00-120.00%
MPWR220715P004400002022-06-30 11:22AM EDT440.0058.000.000.000.00-220.00%
MPWR220715P004500002022-06-30 11:35AM EDT450.0066.200.000.000.00-100.00%
MPWR220715P004600002022-06-01 3:50PM EDT460.0035.4091.5099.200.00--1118.59%