Singapore markets open in 5 hours 55 minutes

Monolithic Power Systems, Inc. (MPWR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
849.28-8.12 (-0.95%)
As of 03:05PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPWR240920C003000002024-05-17 9:50AM EDT300.00440.00502.20517.200.00-220.00%
MPWR240920C003200002024-04-08 10:04AM EDT320.00367.60379.00392.900.00-110.00%
MPWR240920C003900002024-02-06 11:12AM EDT390.00253.63382.90396.100.00-110.00%
MPWR240920C004100002024-02-08 11:49AM EDT410.00363.00331.70344.000.00-110.00%
MPWR240920C004900002024-02-08 10:32AM EDT490.00237.50261.50274.000.00--10.00%
MPWR240920C005400002024-04-09 3:07PM EDT540.00170.05182.80195.000.00--10.00%
MPWR240920C005500002024-02-27 4:55PM EDT550.00195.10160.60169.900.00--10.00%
MPWR240920C005700002024-02-08 10:32AM EDT570.00176.70199.00209.000.00--10.00%
MPWR240920C005800002024-02-12 11:48AM EDT580.00218.35170.40181.000.00--30.00%
MPWR240920C006000002024-05-23 11:00AM EDT600.00167.22230.40244.700.00-120.00%
MPWR240920C006100002024-02-12 11:11AM EDT610.00191.78151.00161.900.00--50.00%
MPWR240920C006200002024-07-12 10:29AM EDT620.00244.90232.00244.100.00-5561.27%
MPWR240920C006300002024-07-12 10:29AM EDT630.00235.70222.50235.200.00-5860.32%
MPWR240920C006400002024-04-26 11:07AM EDT640.00103.47138.00148.700.00-3100.00%
MPWR240920C006500002024-07-17 2:19PM EDT650.00192.94204.80215.800.00-31357.89%
MPWR240920C006600002024-04-23 12:32PM EDT660.0056.400.000.000.00-100.00%
MPWR240920C006700002024-04-24 3:39PM EDT670.0067.10117.00126.900.00--80.00%
MPWR240920C006800002024-07-22 10:42AM EDT680.00173.84178.30188.900.00-42655.22%
MPWR240920C006900002024-07-22 10:36AM EDT690.00161.19170.20180.700.00-2955.05%
MPWR240920C007000002024-07-22 10:30AM EDT700.00150.00162.60172.300.00-42954.87%
MPWR240920C007100002024-07-22 10:28AM EDT710.00141.70156.80165.000.00-22656.09%
MPWR240920C007200002024-07-22 10:24AM EDT720.00132.45149.00155.800.00-64154.94%
MPWR240920C007300002024-07-22 10:32AM EDT730.00125.80137.40146.700.00-44051.82%
MPWR240920C007400002024-07-22 10:23AM EDT740.00118.80134.20138.700.00-25953.37%
MPWR240920C007600002024-07-23 10:38AM EDT760.00123.37114.50123.60+16.68+15.63%24054.02%
MPWR240920C007800002024-07-23 12:34PM EDT780.00105.66101.20110.10+21.93+26.19%21753.31%
MPWR240920C008000002024-07-22 2:08PM EDT800.0090.4290.5096.000.00-31951.50%
MPWR240920C008200002024-07-22 1:36PM EDT820.0077.3077.4083.800.00-12050.58%
MPWR240920C008400002024-07-23 11:22AM EDT840.0073.6070.2072.10+0.41+0.56%32949.38%
MPWR240920C008600002024-07-23 2:39PM EDT860.0061.6261.1062.20+3.92+6.79%52148.85%
MPWR240920C008800002024-07-22 9:30AM EDT880.0043.4051.4053.300.00-119848.38%
MPWR240920C009000002024-07-22 9:30AM EDT900.0033.0042.5047.300.00-12649.39%
MPWR240920C009200002024-07-17 12:56PM EDT920.0031.7035.4038.800.00-12347.92%
MPWR240920C009400002024-07-11 10:18AM EDT940.0040.6529.3033.700.00-31148.42%
MPWR240920C009600002024-07-17 1:33PM EDT960.0024.0023.8028.100.00-3447.95%
MPWR240920C009800002024-07-17 10:03AM EDT980.0023.9019.7023.600.00--147.81%
MPWR240920C010000002024-07-22 1:30PM EDT1,000.0017.7016.8019.700.00-1447.67%
MPWR240920C010200002024-07-15 1:24PM EDT1,020.0022.0513.8016.900.00-2248.09%
MPWR240920C010400002024-07-22 3:46PM EDT1,040.0014.009.1014.000.00-7347.95%
MPWR240920C010600002024-07-18 9:30AM EDT1,060.0010.109.1013.000.00-1449.60%
MPWR240920C010800002024-07-16 11:35AM EDT1,080.0013.507.9011.200.00-2350.02%
MPWR240920C011000002024-05-16 12:04PM EDT1,100.005.305.5013.800.00-1450.43%
MPWR240920C011200002024-06-06 9:30AM EDT1,120.004.703.3012.000.00-1156.13%
MPWR240920C011600002024-06-18 3:50PM EDT1,160.009.300.107.900.00-1254.64%
MPWR240920C012000002024-07-17 9:30AM EDT1,200.003.500.056.900.00--157.06%
MPWR240920C012200002024-07-17 10:21AM EDT1,220.002.370.056.500.00-3450.71%
MPWR240920C012400002024-07-17 9:30AM EDT1,240.002.400.056.200.00-1352.03%
MPWR240920C012600002024-07-17 9:30AM EDT1,260.002.050.054.800.00-1251.43%
MPWR240920C013000002024-07-17 12:56PM EDT1,300.001.120.004.800.00--254.57%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPWR240920P003200002024-01-26 10:30AM EDT320.002.100.004.800.00-11122.88%
MPWR240920P003300002024-01-26 10:30AM EDT330.002.500.004.800.00-11119.31%
MPWR240920P003900002024-03-14 9:30AM EDT390.002.700.057.000.00-212106.84%
MPWR240920P004000002024-03-14 9:30AM EDT400.003.200.057.600.00-22105.30%
MPWR240920P004100002024-01-25 10:30AM EDT410.008.000.107.900.00--1103.09%
MPWR240920P004200002024-05-02 2:15PM EDT420.002.280.004.800.00-21291.31%
MPWR240920P004300002024-04-02 1:26PM EDT430.007.200.056.600.00--193.82%
MPWR240920P004400002024-04-29 9:56AM EDT440.005.070.004.800.00--285.91%
MPWR240920P004500002024-06-13 10:28AM EDT450.001.150.004.500.00-13182.39%
MPWR240920P005100002024-04-03 9:30AM EDT510.0021.600.000.000.00-2225.00%
MPWR240920P005200002024-04-03 9:30AM EDT520.0023.990.000.000.00-2225.00%
MPWR240920P005400002024-06-21 9:30AM EDT540.002.200.004.800.00-2261.97%
MPWR240920P005500002024-07-09 9:31AM EDT550.002.280.004.800.00-1559.80%
MPWR240920P005600002024-07-17 9:30AM EDT560.002.410.004.800.00-1857.67%
MPWR240920P005700002024-06-20 9:30AM EDT570.002.900.004.800.00-1555.57%
MPWR240920P005800002024-06-21 9:30AM EDT580.004.400.056.900.00-12057.50%
MPWR240920P005900002024-06-20 9:30AM EDT590.004.100.057.300.00-2755.99%
MPWR240920P006000002024-06-27 10:38AM EDT600.004.540.054.800.00-13057.07%
MPWR240920P006100002024-06-21 9:30AM EDT610.006.800.059.100.00-11754.26%
MPWR240920P006200002024-07-17 9:30AM EDT620.003.330.057.600.00-94550.05%
MPWR240920P006300002024-07-09 10:48AM EDT630.004.100.408.100.00-42457.61%
MPWR240920P006400002024-07-08 9:34AM EDT640.005.373.507.600.00-22050.09%
MPWR240920P006500002024-07-03 12:09PM EDT650.006.791.808.600.00-12553.83%
MPWR240920P006600002024-06-11 2:01PM EDT660.0017.903.0010.700.00-13654.95%
MPWR240920P006700002024-06-27 10:38AM EDT670.0013.823.5010.300.00-12151.92%
MPWR240920P006800002024-07-15 3:37PM EDT680.006.956.8011.500.00-11751.31%
MPWR240920P006900002024-06-26 1:21PM EDT690.0019.657.3012.200.00-1649.87%
MPWR240920P007000002024-07-23 9:31AM EDT700.0011.5010.8015.50-0.90-7.26%11551.67%
MPWR240920P007100002024-07-18 9:43AM EDT710.0015.7510.5014.400.00-11247.79%
MPWR240920P007200002024-07-17 2:45PM EDT720.0020.1512.3017.400.00-41748.76%
MPWR240920P007300002024-07-17 11:55AM EDT730.0018.2014.8019.900.00-6848.85%
MPWR240920P007400002024-07-17 2:45PM EDT740.0024.7818.1020.200.00-22646.48%
MPWR240920P007600002024-07-18 3:18PM EDT760.0031.0023.0025.400.00-12046.01%
MPWR240920P007800002024-07-15 3:37PM EDT780.0024.8628.8033.800.00-11347.48%
MPWR240920P008000002024-07-19 10:57AM EDT800.0050.5035.5039.000.00-12345.42%
MPWR240920P008200002024-07-22 12:25PM EDT820.0053.4044.3045.900.00-1444.06%
MPWR240920P008400002024-07-23 12:22PM EDT840.0054.5053.8055.00-12.30-18.41%51243.63%
MPWR240920P008600002024-07-23 2:39PM EDT860.0063.8863.8064.80-22.32-25.89%1319242.95%
MPWR240920P008800002024-07-23 2:07PM EDT880.0075.2074.9076.60-26.00-25.69%12642.96%
MPWR240920P009000002024-07-23 12:09PM EDT900.0085.4085.7089.90-16.30-16.03%22143.35%