Singapore markets closed

Monolithic Power Systems, Inc. (MPWR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
806.57-10.43 (-1.28%)
At close: 04:00PM EDT
806.57 0.00 (0.00%)
After hours: 04:20PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPWR240719C003100002024-05-02 9:31AM EDT310.00368.00420.00435.000.00-140.00%
MPWR240719C003400002024-04-04 3:14PM EDT340.00311.10361.10375.800.00-110.00%
MPWR240719C003500002024-04-04 3:08PM EDT350.00300.90351.00365.500.00-220.00%
MPWR240719C003700002024-04-04 3:06PM EDT370.00281.70331.80346.000.00-220.00%
MPWR240719C004000002024-04-04 3:14PM EDT400.00253.10302.00316.500.00-110.00%
MPWR240719C004700002024-04-04 3:08PM EDT470.00188.30233.30246.900.00-220.00%
MPWR240719C005100002024-04-04 3:02PM EDT510.00155.50196.00209.300.00-9100.00%
MPWR240719C005200002024-04-23 9:42AM EDT520.00107.240.000.000.00--40.00%
MPWR240719C005400002024-04-04 2:52PM EDT540.00135.80168.00181.200.00-110.00%
MPWR240719C005700002024-02-20 10:30AM EDT570.00179.00128.00141.600.00-110.00%
MPWR240719C005800002024-04-04 3:00PM EDT580.00105.70132.10142.900.00-110.00%
MPWR240719C005900002024-04-04 3:10PM EDT590.0097.70124.00134.000.00-330.00%
MPWR240719C006000002024-04-04 3:00PM EDT600.0093.40115.00126.000.00-110.00%
MPWR240719C006100002024-05-06 1:29PM EDT610.00132.43145.00157.900.00-180.00%
MPWR240719C006300002024-04-24 3:38PM EDT630.0065.00126.10137.900.00-130.00%
MPWR240719C006400002024-04-23 2:50PM EDT640.0045.900.000.000.00-130.00%
MPWR240719C006500002024-04-24 3:10PM EDT650.0052.40108.00118.900.00-2110.00%
MPWR240719C006600002024-04-25 11:01AM EDT660.0054.74101.00109.000.00-2300.00%
MPWR240719C006700002024-05-28 3:52PM EDT670.0098.00134.00148.600.00-11962.99%
MPWR240719C006800002024-05-06 1:19PM EDT680.0079.4586.0094.900.00-1230.00%
MPWR240719C006900002024-05-01 10:25AM EDT690.0043.9064.7072.000.00-16310.00%
MPWR240719C007000002024-05-22 12:02PM EDT700.0085.00108.10121.800.00-3757.77%
MPWR240719C007100002024-05-10 10:27AM EDT710.0048.8460.3066.600.00-3240.00%
MPWR240719C007200002024-06-05 3:54PM EDT720.0058.3492.00100.900.00-1649.20%
MPWR240719C007300002024-06-04 11:26AM EDT730.0038.7084.0093.200.00-12248.81%
MPWR240719C007400002024-05-07 1:40PM EDT740.0038.7546.6054.000.00-5160.00%
MPWR240719C007500002024-06-13 9:45AM EDT750.0079.5069.0075.900.00-516044.65%
MPWR240719C007600002024-06-12 9:46AM EDT760.0072.5062.8068.900.00-1644.24%
MPWR240719C007700002024-06-10 10:37AM EDT770.0036.0055.0062.000.00-1843.56%
MPWR240719C007800002024-06-10 12:11PM EDT780.0034.9049.4055.900.00-61443.39%
MPWR240719C007900002024-06-13 2:43PM EDT790.0047.7543.3049.300.00-2742.29%
MPWR240719C008000002024-06-14 12:29PM EDT800.0037.8239.4043.70-5.48-12.66%22841.88%
MPWR240719C008100002024-06-14 1:16PM EDT810.0036.7034.3037.90-3.30-8.25%21140.86%
MPWR240719C008200002024-06-14 2:07PM EDT820.0033.8031.3033.00+4.10+13.80%61340.36%
MPWR240719C008300002024-06-13 10:44AM EDT830.0024.6126.6030.10-1.69-6.43%1241.54%
MPWR240719C008400002024-06-13 12:06PM EDT840.0022.0022.1025.800.00-151840.87%
MPWR240719C008500002024-06-13 10:44AM EDT850.0019.5018.8022.800.00-1241.20%
MPWR240719C008600002024-05-31 1:48PM EDT860.004.3616.1019.400.00-11040.70%
MPWR240719C008700002024-06-14 2:29PM EDT870.0016.6012.5017.10-2.80-14.43%11141.11%
MPWR240719C008800002024-06-13 9:49AM EDT880.0011.1911.2014.80-4.76-29.84%23141.18%
MPWR240719C008900002024-05-28 11:18AM EDT890.007.108.3012.700.00-1141.17%
MPWR240719C009000002024-06-10 2:00PM EDT900.005.957.1012.200.00-101343.07%
MPWR240719C009100002024-06-14 3:54PM EDT910.007.804.909.10-0.21-2.62%1140.92%
MPWR240719C009200002024-03-08 11:46AM EDT920.0036.605.509.100.00-1143.23%
MPWR240719C009400002024-05-20 3:01PM EDT940.003.200.807.300.00--144.48%
MPWR240719C009500002024-06-12 11:06AM EDT950.006.970.858.500.00--348.74%
MPWR240719C009600002024-06-12 11:06AM EDT960.008.150.807.800.00--349.50%
MPWR240719C009800002024-06-12 11:59AM EDT980.003.000.557.000.00--1051.83%
MPWR240719C010000002024-06-12 9:45AM EDT1,000.002.200.056.300.00-2254.01%
MPWR240719C010400002024-04-04 9:30AM EDT1,040.003.500.004.700.00-2256.81%
MPWR240719C010500002024-05-22 12:23PM EDT1,050.001.550.004.800.00--150.79%
MPWR240719C010800002024-04-04 9:30AM EDT1,080.002.500.004.400.00-1254.14%
MPWR240719C011000002024-06-12 11:50AM EDT1,100.001.050.001.000.00-61849.93%
MPWR240719C011200002024-04-19 3:38PM EDT1,120.000.800.000.000.00-7725.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPWR240719P004200002024-05-31 11:27AM EDT420.000.100.004.300.00-11113.92%
MPWR240719P004500002024-02-12 10:30AM EDT450.003.500.106.600.00--1111.77%
MPWR240719P004800002024-04-05 1:59PM EDT480.006.590.004.800.00-3394.91%
MPWR240719P004900002024-05-06 1:19PM EDT490.001.400.004.400.00-1190.22%
MPWR240719P005000002024-02-23 3:08PM EDT500.006.607.3011.300.00-16118.46%
MPWR240719P005300002024-05-06 2:42PM EDT530.002.430.004.600.00-1978.44%
MPWR240719P005400002024-05-31 10:15AM EDT540.001.430.004.400.00-1174.83%
MPWR240719P005500002024-05-01 3:35PM EDT550.0010.900.004.800.00-15273.07%
MPWR240719P005600002024-03-12 2:41PM EDT560.0013.6012.7017.900.00-22110.64%
MPWR240719P005700002024-05-02 11:10AM EDT570.008.360.004.800.00-11967.26%
MPWR240719P005800002024-05-23 1:59PM EDT580.001.500.004.600.00-12863.89%
MPWR240719P005900002024-05-31 1:48PM EDT590.003.550.002.300.00-12253.96%
MPWR240719P006000002024-05-22 9:30AM EDT600.003.800.004.700.00-26158.59%
MPWR240719P006100002024-05-22 2:42PM EDT610.002.600.004.800.00-43856.10%
MPWR240719P006200002024-06-10 1:18PM EDT620.002.690.004.700.00-101353.16%
MPWR240719P006300002024-05-30 1:12PM EDT630.004.000.004.800.00-1850.70%
MPWR240719P006400002024-06-12 3:46PM EDT640.001.500.003.800.00-11853.22%
MPWR240719P006500002024-06-12 12:12PM EDT650.001.550.503.000.00-34147.68%
MPWR240719P006600002024-06-14 12:49PM EDT660.003.701.403.70+0.19+5.41%62647.25%
MPWR240719P006700002024-06-12 12:24PM EDT670.002.380.004.700.00-12647.28%
MPWR240719P006800002024-06-12 3:53PM EDT680.003.431.257.600.00-11251.05%
MPWR240719P006900002024-06-13 2:44PM EDT690.003.721.856.000.00-13444.53%
MPWR240719P007000002024-06-14 11:14AM EDT700.005.302.506.00+0.67+14.47%212541.53%
MPWR240719P007100002024-06-14 12:52PM EDT710.006.354.308.10-2.60-29.05%12942.54%
MPWR240719P007200002024-06-12 11:06AM EDT720.006.805.609.700.00-3642.05%
MPWR240719P007300002024-06-12 2:20PM EDT730.008.647.3010.000.00-143039.20%
MPWR240719P007400002024-06-13 10:35AM EDT740.009.909.1012.500.00-11839.44%
MPWR240719P007500002024-06-12 3:22PM EDT750.0012.199.3016.100.00-515740.59%
MPWR240719P007600002024-06-13 3:03PM EDT760.0014.8014.6017.400.00-11138.34%
MPWR240719P007700002024-06-13 1:50PM EDT770.0019.7118.1022.300.00-11340.01%
MPWR240719P007800002024-06-10 2:06PM EDT780.0035.9022.0025.000.00-2538.67%
MPWR240719P007900002024-05-16 11:40AM EDT790.0070.9025.9030.100.00--139.51%
MPWR240719P008000002024-06-14 11:09AM EDT800.0035.5031.0034.60+1.10+3.20%10939.25%
MPWR240719P008100002024-06-13 12:06PM EDT810.0037.5036.2038.600.00-232038.04%
MPWR240719P008200002024-06-13 10:14AM EDT820.0044.9041.3044.400.00-1138.26%
MPWR240719P008400002024-03-07 1:53PM EDT840.00118.70188.60201.000.00--2182.10%
MPWR240719P008500002024-06-13 10:13AM EDT850.0064.0058.9065.600.00-1240.51%
MPWR240719P010400002024-05-02 9:31AM EDT1,040.00364.00296.30311.300.00--0147.22%
MPWR240719P010600002024-05-02 9:31AM EDT1,060.00384.00316.30331.300.00--0151.83%