Singapore markets closed

Monolithic Power Systems, Inc. (MPWR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
527.75+9.78 (+1.89%)
At close: 04:00PM EDT
527.75 0.00 (0.00%)
After hours: 04:02PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPWR220819C002500002022-07-28 9:42AM EDT250.00200.20272.70282.500.00--0329.86%
MPWR220819C003600002022-07-15 10:00AM EDT360.0056.00163.00172.800.00-45104.69%
MPWR220819C003700002022-08-08 2:35PM EDT370.00158.54153.00162.600.00-1386.72%
MPWR220819C003800002022-07-19 10:59AM EDT380.0056.00143.00152.800.00-1491.21%
MPWR220819C003900002022-07-19 3:52PM EDT390.0049.00133.00142.800.00-2584.77%
MPWR220819C004000002022-07-20 2:52PM EDT400.0053.65123.20132.800.00-101883.69%
MPWR220819C004100002022-08-11 9:36AM EDT410.00123.99113.30122.000.00-111132.45%
MPWR220819C004200002022-08-02 9:53AM EDT420.0071.00103.00112.800.00-1465.92%
MPWR220819C004300002022-08-03 9:33AM EDT430.0085.0093.00102.600.00-11952.54%
MPWR220819C004400002022-07-28 3:13PM EDT440.0036.0083.1092.700.00-11253.91%
MPWR220819C004500002022-08-08 10:49AM EDT450.0084.0073.5083.000.00-322157.62%
MPWR220819C004600002022-08-11 3:56PM EDT460.0063.0063.8073.000.00-15953.42%
MPWR220819C004700002022-08-11 3:14PM EDT470.0049.2054.0063.500.00-11750.81%
MPWR220819C004800002022-08-11 3:59PM EDT480.0042.0044.6054.000.00-33010975.74%
MPWR220819C004900002022-08-10 9:53AM EDT490.0035.8535.7044.500.00-14267.52%
MPWR220819C005000002022-08-12 3:20PM EDT500.0033.0027.1035.90+6.60+25.00%22062.20%
MPWR220819C005100002022-08-10 9:53AM EDT510.0021.8020.9028.500.00-12159.64%
MPWR220819C005200002022-08-11 12:25PM EDT520.0018.2015.8020.80+0.67+3.82%4653.79%
MPWR220819C005300002022-08-12 1:06PM EDT530.0011.5010.5015.10+0.90+8.49%58351.87%
MPWR220819C005400002022-08-12 12:27PM EDT540.007.505.1010.60-2.99-28.50%81050.70%
MPWR220819C005500002022-08-12 2:48PM EDT550.004.904.308.00-2.00-28.99%22952.92%
MPWR220819C005600002022-08-12 3:27PM EDT560.002.630.104.70-2.44-48.13%22949.46%
MPWR220819C005700002022-08-08 12:00PM EDT570.003.100.153.800.00-2953.44%
MPWR220819C005800002022-08-04 2:49PM EDT580.005.100.004.800.00-5652.88%
MPWR220819C005900002022-08-04 2:26PM EDT590.002.990.004.800.00--359.47%
MPWR220819C006000002022-08-09 11:41AM EDT600.001.700.002.150.00-2854.44%
MPWR220819C006100002022-08-11 3:21PM EDT610.000.050.000.000.00-17825.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPWR220819P001950002022-07-29 1:15PM EDT195.000.080.000.100.00-5413228.13%
MPWR220819P002200002022-07-05 2:40PM EDT220.001.580.004.800.00--1330.62%
MPWR220819P002300002022-07-15 10:37AM EDT230.000.750.004.800.00-22315.43%
MPWR220819P002400002022-07-22 10:02AM EDT240.000.100.004.800.00-11300.88%
MPWR220819P002500002022-08-01 3:00PM EDT250.000.050.000.100.00-2141174.22%
MPWR220819P002600002022-07-15 10:37AM EDT260.001.800.004.800.00-37273.54%
MPWR220819P002700002022-06-22 1:19PM EDT270.003.700.004.800.00--5260.64%
MPWR220819P002800002022-07-15 3:40PM EDT280.001.600.004.800.00-17248.19%
MPWR220819P002900002022-07-07 11:42AM EDT290.005.110.004.800.00-66236.18%
MPWR220819P003000002022-08-09 9:50AM EDT300.000.050.000.200.00-1263143.16%
MPWR220819P003200002022-07-18 3:37PM EDT320.003.600.004.800.00-311202.34%
MPWR220819P003300002022-08-01 10:59AM EDT330.001.000.000.000.00-1450.00%
MPWR220819P003400002022-08-03 2:38PM EDT340.002.380.004.800.00-17181.32%
MPWR220819P003500002022-08-11 3:55PM EDT350.000.050.004.800.00-110171.22%
MPWR220819P003600002022-08-02 11:43AM EDT360.001.500.004.800.00-212161.35%
MPWR220819P003700002022-08-04 12:18PM EDT370.000.100.004.800.00-515151.71%
MPWR220819P003800002022-08-02 11:37AM EDT380.001.400.004.800.00-6516142.26%
MPWR220819P003900002022-08-05 9:38AM EDT390.000.450.004.800.00-5177132.98%
MPWR220819P004000002022-08-10 3:46PM EDT400.000.500.004.800.00-13123.88%
MPWR220819P004100002022-07-29 11:13AM EDT410.007.810.004.800.00-18114.92%
MPWR220819P004200002022-08-09 2:43PM EDT420.001.520.004.800.00-75642106.10%
MPWR220819P004300002022-08-11 2:00PM EDT430.001.350.002.600.00-125584.96%
MPWR220819P004400002022-08-11 10:07AM EDT440.000.350.004.800.00-118288.75%
MPWR220819P004500002022-08-11 3:32PM EDT450.001.550.004.800.00-31180.18%
MPWR220819P004600002022-08-11 3:58PM EDT460.002.500.004.80-0.50-16.67%153171.64%
MPWR220819P004700002022-08-11 2:00PM EDT470.002.850.053.900.00-222459.86%
MPWR220819P004800002022-08-08 11:22AM EDT480.005.000.104.800.00-161654.87%
MPWR220819P004900002022-08-12 3:33PM EDT490.003.700.805.60-0.80-17.78%153250.44%
MPWR220819P005000002022-08-11 3:59PM EDT500.007.362.307.000.00-7380757.64%
MPWR220819P005100002022-08-12 1:19PM EDT510.006.205.2010.10-3.80-38.00%113957.35%
MPWR220819P005200002022-08-11 2:29PM EDT520.0013.508.5012.900.00-1753.30%
MPWR220819P005300002022-08-11 10:46AM EDT530.0012.6012.6016.600.00-105349.47%
MPWR220819P005400002022-08-05 3:51PM EDT540.0022.2014.5023.500.00-5552.86%
MPWR220819P005500002022-08-03 11:30AM EDT550.0050.2021.4030.400.00-1153.47%
MPWR220819P005700002022-07-28 9:44AM EDT570.00121.7038.2047.400.00--059.81%
MPWR220819P005800002022-07-28 9:42AM EDT580.00130.4047.5057.000.00--065.77%