Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
38,792.66 +389.27 (+1.01%) CMC Crypto 200
802.76 +11.20 (+1.41%)
Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR231215C00200000 | 2023-10-26 12:02PM EST | 200.00 | 205.80 | 340.60 | 355.60 | 0.00 | - | 1 | 0 | 0.00% |
| MPWR231215C00210000 | 2023-10-19 9:12AM EST | 210.00 | 246.00 | 322.80 | 337.80 | 0.00 | - | 2 | 2 | 0.00% |
| MPWR231215C00240000 | 2023-10-18 2:22PM EST | 240.00 | 225.00 | 293.10 | 308.10 | 0.00 | - | - | 1 | 0.00% |
| MPWR231215C00250000 | 2023-11-08 12:49PM EST | 250.00 | 240.50 | 301.60 | 316.60 | 0.00 | - | - | 1 | 287.30% |
| MPWR231215C00300000 | 2023-07-26 9:46AM EST | 300.00 | 230.13 | 176.70 | 191.70 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR231215C00310000 | 2023-05-26 8:33AM EST | 310.00 | 210.00 | 200.30 | 210.30 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR231215C00330000 | 2023-05-25 8:34AM EST | 330.00 | 166.00 | 182.30 | 192.30 | 0.00 | - | - | 1 | 0.00% |
| MPWR231215C00350000 | 2023-11-20 2:46PM EST | 350.00 | 200.80 | 201.80 | 216.80 | 0.00 | - | 4 | 4 | 184.30% |
| MPWR231215C00360000 | 2023-11-20 2:39PM EST | 360.00 | 190.00 | 192.90 | 207.90 | 0.00 | - | 5 | 4 | 111.57% |
| MPWR231215C00370000 | 2023-10-31 9:42AM EST | 370.00 | 65.00 | 172.00 | 187.00 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR231215C00380000 | 2023-11-20 3:12PM EST | 380.00 | 173.50 | 173.00 | 188.00 | 0.00 | - | 1 | 4 | 101.42% |
| MPWR231215C00390000 | 2023-11-20 3:13PM EST | 390.00 | 163.80 | 163.00 | 178.00 | 0.00 | - | 1 | 4 | 95.51% |
| MPWR231215C00400000 | 2023-11-03 2:35PM EST | 400.00 | 99.75 | 153.00 | 168.00 | 0.00 | - | 3 | 13 | 89.70% |
| MPWR231215C00410000 | 2023-10-31 10:32AM EST | 410.00 | 44.00 | 132.00 | 146.00 | 0.00 | - | 4 | 5 | 0.00% |
| MPWR231215C00420000 | 2023-11-28 11:35AM EST | 420.00 | 133.00 | 133.00 | 148.00 | 0.00 | - | 1 | 9 | 78.39% |
| MPWR231215C00430000 | 2023-11-13 9:31AM EST | 430.00 | 77.47 | 123.00 | 138.00 | 0.00 | - | 2 | 163 | 72.88% |
| MPWR231215C00440000 | 2023-11-15 9:30AM EST | 440.00 | 103.75 | 113.00 | 128.00 | 0.00 | - | 2 | 62 | 67.46% |
| MPWR231215C00450000 | 2023-11-15 11:30AM EST | 450.00 | 107.39 | 103.00 | 118.00 | 0.00 | - | 3 | 85 | 62.11% |
| MPWR231215C00460000 | 2023-11-30 10:40AM EST | 460.00 | 86.80 | 96.00 | 105.50 | 0.00 | - | 1 | 189 | 59.61% |
| MPWR231215C00470000 | 2023-11-27 9:30AM EST | 470.00 | 79.90 | 86.00 | 95.50 | 0.00 | - | 1 | 106 | 54.20% |
| MPWR231215C00480000 | 2023-11-27 3:44PM EST | 480.00 | 72.53 | 76.00 | 85.80 | 0.00 | - | 2 | 66 | 50.12% |
| MPWR231215C00490000 | 2023-11-22 12:49PM EST | 490.00 | 63.97 | 66.10 | 75.70 | 0.00 | - | 1 | 60 | 69.03% |
| MPWR231215C00500000 | 2023-11-22 12:49PM EST | 500.00 | 55.31 | 57.00 | 66.00 | 0.00 | - | 2 | 98 | 62.98% |
| MPWR231215C00510000 | 2023-11-22 3:25PM EST | 510.00 | 44.80 | 47.50 | 57.00 | 0.00 | - | 3 | 56 | 59.06% |
| MPWR231215C00520000 | 2023-11-30 10:32AM EST | 520.00 | 34.33 | 42.30 | 47.70 | 0.00 | - | 1 | 35 | 53.58% |
| MPWR231215C00530000 | 2023-11-30 1:32PM EST | 530.00 | 24.40 | 33.60 | 36.00 | 0.00 | - | 5 | 39 | 40.69% |
| MPWR231215C00540000 | 2023-11-30 11:58AM EST | 540.00 | 25.70 | 25.00 | 27.90 | +7.20 | +38.92% | 2 | 71 | 37.83% |
| MPWR231215C00550000 | 2023-12-01 3:29PM EST | 550.00 | 20.00 | 20.20 | 20.90 | +4.70 | +30.72% | 8 | 76 | 36.05% |
| MPWR231215C00560000 | 2023-12-01 3:41PM EST | 560.00 | 14.30 | 14.50 | 15.20 | +4.30 | +43.00% | 34 | 280 | 35.20% |
| MPWR231215C00570000 | 2023-12-01 3:11PM EST | 570.00 | 10.00 | 10.10 | 10.60 | +3.60 | +56.25% | 3 | 82 | 34.53% |
| MPWR231215C00580000 | 2023-11-30 11:53AM EST | 580.00 | 4.30 | 6.80 | 7.20 | 0.00 | - | 11 | 65 | 34.33% |
| MPWR231215C00590000 | 2023-12-01 3:30PM EST | 590.00 | 4.33 | 4.40 | 4.70 | +1.33 | +44.33% | 1 | 51 | 34.17% |
| MPWR231215C00600000 | 2023-12-01 10:42AM EST | 600.00 | 1.35 | 2.80 | 3.10 | -0.45 | -25.00% | 1 | 98 | 34.61% |
| MPWR231215C00610000 | 2023-11-29 1:27PM EST | 610.00 | 1.95 | 1.70 | 2.65 | 0.00 | - | 1 | 87 | 37.99% |
| MPWR231215C00620000 | 2023-11-29 9:41AM EST | 620.00 | 1.70 | 1.00 | 1.25 | 0.00 | - | 1 | 33 | 35.35% |
| MPWR231215C00630000 | 2023-11-27 12:12PM EST | 630.00 | 0.85 | 0.55 | 0.85 | 0.00 | - | 2 | 7 | 36.41% |
| MPWR231215C00640000 | 2023-09-05 11:52AM EST | 640.00 | 14.50 | 0.35 | 4.20 | 0.00 | - | 1 | 0 | 59.04% |
| MPWR231215C00650000 | 2023-11-15 11:14AM EST | 650.00 | 2.00 | 0.00 | 3.30 | 0.00 | - | 1 | 3 | 50.22% |
| MPWR231215C00660000 | 2023-11-09 11:02AM EST | 660.00 | 1.50 | 0.00 | 2.05 | 0.00 | - | 1 | 106 | 56.76% |
| MPWR231215C00670000 | 2023-11-02 1:14PM EST | 670.00 | 0.25 | 0.00 | 1.55 | 0.00 | - | - | 1 | 50.00% |
| MPWR231215C00680000 | 2023-11-29 3:26PM EST | 680.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 65 | 39.94% |
| MPWR231215C00690000 | 2023-11-29 9:33AM EST | 690.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 15 | 42.58% |
| MPWR231215C00700000 | 2023-11-27 9:30AM EST | 700.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 9 | 54 | 52.83% |
| MPWR231215C00720000 | 2023-10-12 8:41AM EST | 720.00 | 1.10 | 0.05 | 1.50 | 0.00 | - | 10 | 20 | 65.72% |
| MPWR231215C00740000 | 2023-10-25 2:27PM EST | 740.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 6 | 0 | 87.67% |
| MPWR231215C00760000 | 2023-09-29 12:39PM EST | 760.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 26 | 94.03% |
| MPWR231215C00780000 | 2023-10-19 12:32PM EST | 780.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 29 | 100.12% |
| MPWR231215C00800000 | 2023-10-27 10:24AM EST | 800.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 0 | 67.97% |
| MPWR231215C00820000 | 2023-10-11 9:43AM EST | 820.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| MPWR231215C00840000 | 2023-11-15 3:44PM EST | 840.00 | 0.05 | 0.00 | 4.50 | 0.00 | - | 5 | 51 | 115.70% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR231215P00200000 | 2023-11-09 11:33AM EST | 200.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 30 | 30 | 167.19% |
| MPWR231215P00210000 | 2023-05-12 11:00AM EST | 210.00 | 3.40 | 0.00 | 4.80 | 0.00 | - | - | 5 | 274.22% |
| MPWR231215P00220000 | 2023-11-09 11:34AM EST | 220.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 152.34% |
| MPWR231215P00230000 | 2023-11-09 11:35AM EST | 230.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 145.31% |
| MPWR231215P00240000 | 2023-10-24 1:20PM EST | 240.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 171.19% |
| MPWR231215P00250000 | 2023-10-31 1:11PM EST | 250.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 5 | 156.25% |
| MPWR231215P00270000 | 2023-11-20 11:26AM EST | 270.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 7 | 132.81% |
| MPWR231215P00280000 | 2023-11-10 10:36AM EST | 280.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 3 | 135.74% |
| MPWR231215P00290000 | 2023-11-13 10:43AM EST | 290.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 22 | 24 | 131.45% |
| MPWR231215P00300000 | 2023-11-21 12:16PM EST | 300.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 3 | 10 | 125.20% |
| MPWR231215P00310000 | 2023-11-13 2:11PM EST | 310.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 12 | 46 | 119.14% |
| MPWR231215P00320000 | 2023-11-17 10:33AM EST | 320.00 | 2.35 | 0.00 | 0.40 | 0.00 | - | 3 | 31 | 114.94% |
| MPWR231215P00330000 | 2023-11-17 10:33AM EST | 330.00 | 2.45 | 0.00 | 0.40 | 0.00 | - | 3 | 27 | 109.08% |
| MPWR231215P00340000 | 2023-12-01 10:11AM EST | 340.00 | 2.35 | 0.00 | 1.40 | +2.12 | +921.74% | 3 | 14 | 122.07% |
| MPWR231215P00350000 | 2023-11-22 2:44PM EST | 350.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 33 | 99.32% |
| MPWR231215P00360000 | 2023-11-28 3:28PM EST | 360.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 8 | 12 | 135.84% |
| MPWR231215P00370000 | 2023-10-30 11:49AM EST | 370.00 | 17.50 | 0.00 | 0.60 | 0.00 | - | 2 | 30 | 91.89% |
| MPWR231215P00380000 | 2023-11-10 3:08PM EST | 380.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 1 | 28 | 121.69% |
| MPWR231215P00390000 | 2023-11-22 9:46AM EST | 390.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 39 | 80.47% |
| MPWR231215P00400000 | 2023-11-30 9:43AM EST | 400.00 | 0.62 | 0.00 | 4.80 | 0.00 | - | 3 | 32 | 108.13% |
| MPWR231215P00410000 | 2023-11-20 3:08PM EST | 410.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 63 | 101.56% |
| MPWR231215P00420000 | 2023-11-29 9:30AM EST | 420.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 1 | 35 | 67.77% |
| MPWR231215P00430000 | 2023-12-01 10:43AM EST | 430.00 | 0.10 | 0.10 | 0.45 | -0.06 | -37.50% | 8 | 291 | 60.79% |
| MPWR231215P00440000 | 2023-12-01 12:51PM EST | 440.00 | 0.30 | 0.00 | 0.85 | +0.25 | +500.00% | 1 | 53 | 59.77% |
| MPWR231215P00450000 | 2023-11-29 10:49AM EST | 450.00 | 0.20 | 0.25 | 1.00 | 0.00 | - | 5 | 344 | 58.42% |
| MPWR231215P00460000 | 2023-12-01 12:51PM EST | 460.00 | 0.30 | 0.10 | 10.00 | -0.35 | -53.85% | 1 | 71 | 85.50% |
| MPWR231215P00470000 | 2023-12-01 3:46PM EST | 470.00 | 0.35 | 0.00 | 1.25 | -0.67 | -65.69% | 11 | 589 | 55.25% |
| MPWR231215P00480000 | 2023-11-30 1:28PM EST | 480.00 | 1.30 | 0.15 | 2.00 | 0.00 | - | 10 | 155 | 55.43% |
| MPWR231215P00490000 | 2023-12-01 2:17PM EST | 490.00 | 0.95 | 0.60 | 1.50 | -0.05 | -5.00% | 7 | 565 | 46.27% |
| MPWR231215P00500000 | 2023-11-30 12:17PM EST | 500.00 | 1.05 | 0.80 | 1.15 | -1.18 | -52.91% | 7 | 123 | 38.23% |
| MPWR231215P00510000 | 2023-12-01 9:35AM EST | 510.00 | 3.10 | 1.40 | 2.50 | -0.90 | -22.50% | 3 | 73 | 40.38% |
| MPWR231215P00520000 | 2023-11-30 2:28PM EST | 520.00 | 5.80 | 2.45 | 9.90 | 0.00 | - | 6 | 84 | 58.96% |
| MPWR231215P00530000 | 2023-12-01 1:14PM EST | 530.00 | 4.50 | 4.10 | 4.50 | -4.10 | -47.67% | 18 | 37 | 34.87% |
| MPWR231215P00540000 | 2023-12-01 1:14PM EST | 540.00 | 7.91 | 6.30 | 6.70 | -2.89 | -26.76% | 7 | 111 | 33.62% |
| MPWR231215P00550000 | 2023-12-01 3:41PM EST | 550.00 | 10.50 | 9.50 | 10.00 | -6.50 | -38.24% | 9 | 70 | 32.98% |
| MPWR231215P00560000 | 2023-12-01 3:35PM EST | 560.00 | 14.05 | 13.90 | 14.40 | -7.38 | -34.44% | 5 | 30 | 32.48% |
| MPWR231215P00570000 | 2023-11-28 1:16PM EST | 570.00 | 36.00 | 19.30 | 20.00 | 0.00 | - | 3 | 24 | 32.20% |
| MPWR231215P00580000 | 2023-11-16 10:11AM EST | 580.00 | 47.21 | 25.80 | 30.40 | 0.00 | - | - | 1 | 41.44% |
| MPWR231215P00590000 | 2023-11-15 3:59PM EST | 590.00 | 49.90 | 30.20 | 35.50 | 0.00 | - | - | 1 | 35.41% |
| MPWR231215P00600000 | 2023-11-20 2:20PM EST | 600.00 | 54.00 | 40.50 | 45.20 | 0.00 | - | 1 | 1 | 40.55% |
© 2023 Yahoo. All rights reserved.