Singapore markets open in 1 hour 30 minutes

Monolithic Power Systems, Inc. (MPWR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
743.90-2.50 (-0.33%)
At close: 04:00PM EDT
736.00 -7.90 (-1.06%)
After hours: 05:19PM 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 EDT410.00239.00327.00341.900.00-11103.86%
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 EDT460.00273.44280.40292.200.00-1733107.94%
MPWR240621C004700002024-05-16 1:48PM EDT470.00269.92268.20283.200.00-63598.51%
MPWR240621C004800002024-05-16 1:46PM EDT480.00259.80259.20273.900.00-2751101.56%
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 EDT530.00164.00208.90223.900.00-2580.87%
MPWR240621C005400002024-04-04 2:55PM EDT540.00128.40164.10178.000.00-220.00%
MPWR240621C005500002024-05-17 3:43PM EDT550.00183.00189.70203.000.00-1273.14%
MPWR240621C005600002024-05-20 3:59PM EDT560.00192.73179.70193.00-7.27-3.64%1869.52%
MPWR240621C005700002023-12-15 11:44AM EDT570.00122.3771.4077.300.00-29110.00%
MPWR240621C005800002024-05-01 3:30PM EDT580.00107.50160.20173.000.00-12563.70%
MPWR240621C005900002024-04-04 2:58PM EDT590.0093.10118.00127.900.00-2240.00%
MPWR240621C006000002024-05-20 1:27PM EDT600.00160.00139.50154.000.00-73957.30%
MPWR240621C006100002024-05-07 3:54PM EDT610.00143.33130.30144.00+38.45+36.66%14355.47%
MPWR240621C006200002024-05-29 11:50AM EDT620.00124.60120.90134.000.00-13253.03%
MPWR240621C006300002024-05-01 3:00PM EDT630.0080.00110.80124.000.00-15567.73%
MPWR240621C006400002024-05-20 11:10AM EDT640.00114.20101.20115.300.00-22566.24%
MPWR240621C006500002024-05-03 11:08AM EDT650.0083.3393.30101.900.00-24454.21%
MPWR240621C006600002024-05-02 10:59AM EDT660.0066.0084.0093.000.00-21752.44%
MPWR240621C006700002024-05-17 2:35PM EDT670.0066.0077.0084.000.00-16250.15%
MPWR240621C006800002024-05-28 1:52PM EDT680.0085.1066.5076.000.00-13249.43%
MPWR240621C006900002024-05-17 2:14PM EDT690.0051.8058.7068.000.00-43148.19%
MPWR240621C007000002024-05-10 2:45PM EDT700.0036.6053.0060.000.00-15346.49%
MPWR240621C007100002024-05-28 9:30AM EDT710.0061.4544.9051.800.00-11544.03%
MPWR240621C007200002024-05-28 9:30AM EDT720.0053.9538.7045.200.00-14543.45%
MPWR240621C007300002024-05-24 12:11PM EDT730.0041.2533.7036.100.00-15338.79%
MPWR240621C007400002024-05-24 12:09PM EDT740.0035.6027.7030.500.00-14138.38%
MPWR240621C007500002024-05-30 3:20PM EDT750.0025.6022.9025.60-3.00-10.49%22938.18%
MPWR240621C007600002024-05-29 12:30PM EDT760.0022.0719.1021.300.00-519738.04%
MPWR240621C007700002024-05-28 2:40PM EDT770.0022.9013.5018.300.00-12638.98%
MPWR240621C007800002024-05-29 3:30PM EDT780.0015.7912.2016.400.00-12840.89%
MPWR240621C007900002024-05-23 10:27AM EDT790.0017.309.9013.200.00-120940.31%
MPWR240621C008000002024-05-30 9:30AM EDT800.0010.107.6010.60-2.10-17.21%249839.97%
MPWR240621C008100002024-05-29 3:28PM EDT810.008.354.708.100.00-24139.07%
MPWR240621C008200002024-05-28 9:47AM EDT820.0010.303.409.100.00-11844.28%
MPWR240621C008300002024-05-24 2:52PM EDT830.006.001.758.000.00-2345.35%
MPWR240621C008400002024-05-28 1:11PM EDT840.005.900.655.900.00-13543.80%
MPWR240621C008500002024-05-23 9:35AM EDT850.006.900.004.800.00-2743.87%
MPWR240621C008600002024-05-23 9:42AM EDT860.004.530.004.800.00-103346.52%
MPWR240621C008700002024-05-22 11:10AM EDT870.004.550.206.000.00--152.28%
MPWR240621C008800002024-04-05 3:12PM EDT880.007.290.107.700.00-34059.08%
MPWR240621C009000002024-04-09 12:16PM EDT900.008.681.202.650.00-103449.06%
MPWR240621C009200002024-05-02 3:04PM EDT920.002.500.002.900.00-7754.37%
MPWR240621C009400002024-05-20 3:56PM EDT940.001.360.004.800.00-1356.29%
MPWR240621C009600002024-03-25 3:51PM EDT960.005.400.055.500.00-1161.96%
MPWR240621C010000002024-05-02 9:47AM EDT1,000.000.200.004.500.00-3466.79%
MPWR240621C010200002024-05-02 9:48AM EDT1,020.000.450.004.300.00--869.71%
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--277.88%
MPWR240621C010800002024-03-21 9:30AM EDT1,080.002.450.004.700.00--180.81%
MPWR240621C011000002024-05-14 9:51AM EDT1,100.000.150.001.000.00-51966.75%
MPWR240621C011200002024-04-05 12:10PM EDT1,120.001.100.004.700.00-454587.01%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPWR240621P002100002023-11-03 12:36PM EDT210.001.000.004.800.00-11258.64%
MPWR240621P002500002023-12-01 2:49PM EDT250.000.700.004.800.00-11224.85%
MPWR240621P002600002024-05-02 10:13AM EDT260.000.160.000.300.00-117152.34%
MPWR240621P002700002023-10-26 3:41PM EDT270.0012.300.004.800.00--0210.06%
MPWR240621P002900002023-12-01 1:33PM EDT290.001.650.004.800.00-11196.34%
MPWR240621P003400002023-11-28 1:23PM EDT340.005.100.004.600.00-1010164.72%
MPWR240621P003600002024-02-15 4:33PM EDT360.000.650.003.300.00-511145.65%
MPWR240621P003700002024-02-15 4:38PM EDT370.000.600.003.400.00-118141.36%
MPWR240621P003800002024-02-15 4:35PM EDT380.000.550.003.500.00-115137.16%
MPWR240621P003900002024-01-03 12:58PM EDT390.006.200.009.400.00-3019158.86%
MPWR240621P004000002023-12-22 10:30AM EDT400.004.400.109.500.00-1213154.15%
MPWR240621P004100002023-12-22 10:30AM EDT410.005.200.0010.000.00-1010150.16%
MPWR240621P004200002023-12-22 10:30AM EDT420.006.301.0010.000.00-327148.01%
MPWR240621P004300002024-02-15 4:38PM EDT430.002.620.004.800.00-12120.97%
MPWR240621P004400002024-05-09 2:05PM EDT440.000.200.004.300.00-14114.26%
MPWR240621P004500002024-05-20 9:40AM EDT450.000.100.001.200.00-51490.19%
MPWR240621P004600002024-02-05 3:12PM EDT460.005.200.004.800.00-224107.96%
MPWR240621P004700002024-02-08 11:39AM EDT470.002.500.556.400.00-18111.55%
MPWR240621P004800002024-01-10 4:17PM EDT480.0018.600.408.200.00--3112.15%
MPWR240621P004900002024-05-06 1:08PM EDT490.001.400.004.300.00-11093.73%
MPWR240621P005000002024-05-17 11:44AM EDT500.000.700.001.350.00-102574.32%
MPWR240621P005100002024-04-29 12:05PM EDT510.002.700.004.300.00-28086.01%
MPWR240621P005200002024-04-29 12:05PM EDT520.003.140.004.300.00-47682.25%
MPWR240621P005300002024-05-10 9:30AM EDT530.000.500.004.300.00-114478.54%
MPWR240621P005400002024-04-15 3:02PM EDT540.0012.200.003.800.00-19573.13%
MPWR240621P005500002024-05-28 10:38AM EDT550.000.200.004.400.00-16471.61%
MPWR240621P005600002024-05-07 11:10AM EDT560.001.600.004.400.00-17168.03%
MPWR240621P005700002024-05-02 10:13AM EDT570.005.310.004.500.00-26064.81%
MPWR240621P005800002024-05-20 10:12AM EDT580.000.560.004.500.00-18461.30%
MPWR240621P005900002024-05-02 1:07PM EDT590.006.560.203.900.00-13656.73%
MPWR240621P006000002024-05-23 1:03PM EDT600.002.330.004.500.00-27854.41%
MPWR240621P006100002024-05-17 2:44PM EDT610.001.950.402.650.00-95052.89%
MPWR240621P006200002024-05-28 1:43PM EDT620.002.200.203.700.00-13453.61%
MPWR240621P006300002024-05-17 9:30AM EDT630.003.550.004.800.00-42253.61%
MPWR240621P006400002024-05-20 9:30AM EDT640.003.260.205.500.00-13851.84%
MPWR240621P006500002024-05-28 1:43PM EDT650.002.980.355.900.00-25649.01%
MPWR240621P006600002024-05-23 1:37PM EDT660.003.180.206.900.00-215847.49%
MPWR240621P006700002024-05-30 2:36PM EDT670.003.092.707.60-0.50-13.93%16244.95%
MPWR240621P006800002024-05-29 1:39PM EDT680.006.401.357.600.00-32540.75%
MPWR240621P006900002024-05-30 10:13AM EDT690.005.655.4010.70-0.14-2.42%13842.29%
MPWR240621P007000002024-05-30 10:01AM EDT700.007.407.1011.70+0.30+4.23%113239.33%
MPWR240621P007100002024-05-30 10:44AM EDT710.0010.409.7015.00-0.30-2.80%33039.63%
MPWR240621P007200002024-05-29 12:37PM EDT720.0014.1013.8018.300.00-16039.15%
MPWR240621P007300002024-05-29 10:12AM EDT730.0015.9018.5020.200.00-12136.02%
MPWR240621P007400002024-05-30 3:37PM EDT740.0023.8022.7024.50+3.10+14.98%26335.55%
MPWR240621P007500002024-05-29 1:31PM EDT750.0026.1028.3029.600.00-11535.36%
MPWR240621P007600002024-05-29 3:07PM EDT760.0030.6033.8035.400.00-22535.31%
MPWR240621P007800002024-05-22 3:41PM EDT780.0040.8043.3051.000.00-4338.69%
MPWR240621P008200002024-04-04 2:44PM EDT820.00174.20114.20125.000.00-11096.77%
MPWR240621P008400002024-03-01 3:34PM EDT840.00126.40165.50178.000.00-1010149.21%
MPWR240621P010400002024-05-02 9:31AM EDT1,040.00364.00288.90303.700.00--052.59%
MPWR240621P010600002024-05-02 9:31AM EDT1,060.00384.00309.00323.900.00--058.79%