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
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPWR220916C002500002022-06-07 9:30AM EDT250.00211.39139.80147.400.00-110.00%
MPWR220916C003000002022-02-28 10:39AM EDT300.00166.00211.50221.200.00--10.00%
MPWR220916C003100002022-02-22 4:02PM EDT310.00160.50189.50198.000.00--00.00%
MPWR220916C003500002022-05-17 3:34PM EDT350.00109.7063.5071.500.00-110.00%
MPWR220916C003700002022-07-05 11:23AM EDT370.0029.31159.00167.500.00-5787.13%
MPWR220916C003800002022-08-12 3:48PM EDT380.00149.39145.10154.50+124.00+488.38%11464.83%
MPWR220916C003900002022-08-12 3:48PM EDT390.00139.90135.10144.90+73.44+110.50%1161.79%
MPWR220916C004000002022-08-12 3:48PM EDT400.00130.21125.60135.30-9.52-6.81%1959.97%
MPWR220916C004100002022-08-12 3:48PM EDT410.00120.80116.20126.00-8.86-6.83%11258.68%
MPWR220916C004200002022-08-02 9:45AM EDT420.0076.40106.70116.500.00-21456.29%
MPWR220916C004300002022-08-04 10:33AM EDT430.00104.2897.60107.100.00-222854.51%
MPWR220916C004400002022-08-11 9:50AM EDT440.00102.1690.9095.900.00-11653.22%
MPWR220916C004500002022-08-11 9:50AM EDT450.0092.6581.5089.100.00-11353.62%
MPWR220916C004600002022-08-08 10:03AM EDT460.0084.3071.2080.500.00-32760.33%
MPWR220916C004700002022-08-05 11:31AM EDT470.0068.3063.4071.900.00-1020757.53%
MPWR220916C004800002022-08-04 12:07PM EDT480.0069.0055.5064.400.00-71156.40%
MPWR220916C004900002022-08-03 12:47PM EDT490.0045.0048.0057.000.00-2354.87%
MPWR220916C005000002022-08-12 1:43PM EDT500.0046.2441.5050.00-1.26-2.65%9653.43%
MPWR220916C005100002022-08-12 1:43PM EDT510.0039.8734.5044.00-3.63-8.34%97052.98%
MPWR220916C005200002022-08-10 10:17AM EDT520.0033.5028.7038.000.00-141251.83%
MPWR220916C005300002022-08-12 12:00PM EDT530.0027.0023.3032.50-0.34-1.24%41050.78%
MPWR220916C005400002022-08-12 9:32AM EDT540.0020.9919.6027.50+1.29+6.55%1549.78%
MPWR220916C005500002022-08-12 11:49AM EDT550.0018.5013.9022.80-2.50-11.90%2648.53%
MPWR220916C005600002022-08-08 9:38AM EDT560.0021.0010.2019.500.00-2848.72%
MPWR220916C005700002022-08-12 11:36AM EDT570.0012.359.7014.50+2.05+19.90%1845.39%
MPWR220916C005800002022-08-12 11:36AM EDT580.009.857.5011.80-3.65-27.04%132845.04%
MPWR220916C006000002022-08-12 9:37AM EDT600.005.703.508.20-1.45-20.28%5945.72%
MPWR220916C006100002022-08-11 2:22PM EDT610.004.041.506.300.00-1344.86%
MPWR220916C006200002022-08-09 10:31AM EDT620.004.20--0.00---0.00%
MPWR220916C006400002022-08-11 11:19AM EDT640.002.630.103.900.00-120947.17%
MPWR220916C006600002022-08-11 11:19AM EDT660.001.58--0.00---0.00%
MPWR220916C007000002022-07-22 1:32PM EDT700.000.300.004.800.00-5555.80%
MPWR220916C007200002022-08-05 10:16AM EDT720.000.500.000.550.00-42746.63%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPWR220916P001900002022-06-10 9:55AM EDT190.002.400.004.800.00-10179.54%
MPWR220916P001950002022-06-10 9:55AM EDT195.002.400.004.800.00-10175.34%
MPWR220916P002500002022-08-09 10:56AM EDT250.000.350.000.400.00-17094.34%
MPWR220916P002600002022-04-26 1:18PM EDT260.008.804.807.200.00--1156.67%
MPWR220916P002700002022-05-12 9:30AM EDT270.0014.262.306.300.00-190138.45%
MPWR220916P002800002022-06-06 11:49AM EDT280.004.066.0013.000.00--1160.77%
MPWR220916P002900002022-05-16 12:13AM EDT290.0015.704.308.600.00--5138.44%
MPWR220916P003000002022-07-21 10:18AM EDT300.002.500.204.900.00-151107.13%
MPWR220916P003100002022-07-26 2:09PM EDT310.004.500.004.800.00-276100.54%
MPWR220916P003200002022-08-04 3:19PM EDT320.001.400.004.800.00-213495.39%
MPWR220916P003300002022-07-15 9:34AM EDT330.0011.230.004.800.00-315690.37%
MPWR220916P003400002022-07-15 1:25PM EDT340.0011.560.004.800.00-1723285.47%
MPWR220916P003500002022-08-12 12:38PM EDT350.002.700.152.45+0.37+15.88%1418571.75%
MPWR220916P003600002022-08-12 12:38PM EDT360.002.850.302.60+0.37+14.92%1424868.87%
MPWR220916P003700002022-08-11 11:25AM EDT370.002.020.004.800.00-121171.52%
MPWR220916P003800002022-08-05 2:45PM EDT380.001.520.004.800.00-101167.07%
MPWR220916P003900002022-08-11 11:25AM EDT390.002.610.004.800.00-122762.70%
MPWR220916P004000002022-08-05 2:45PM EDT400.003.420.052.800.00-104852.34%
MPWR220916P004100002022-07-29 12:04PM EDT410.0014.800.102.600.00-51155.19%
MPWR220916P004200002022-08-05 10:09AM EDT420.003.951.203.100.00-12253.23%
MPWR220916P004300002022-08-11 11:51AM EDT430.003.903.004.000.00-1149550.53%
MPWR220916P004400002022-08-11 9:51AM EDT440.004.601.255.000.00-31751.23%
MPWR220916P004500002022-08-09 1:47PM EDT450.0010.802.557.100.00-1952.46%
MPWR220916P004600002022-08-09 1:28PM EDT460.0013.534.709.100.00-111152.30%
MPWR220916P004700002022-08-12 3:54PM EDT470.009.008.2011.10-3.33-27.01%2551.36%
MPWR220916P004800002022-08-10 9:42AM EDT480.0018.1010.4013.500.00-51150.53%
MPWR220916P004900002022-08-09 10:06AM EDT490.0020.3411.3016.100.00-5949.38%
MPWR220916P005000002022-08-11 3:56PM EDT500.0021.4813.4021.500.00-145152.21%
MPWR220916P005100002022-08-10 9:30AM EDT510.0022.3015.2022.300.00-227346.74%
MPWR220916P005200002022-08-12 12:29PM EDT520.0025.0019.8029.000.00-11849.92%
MPWR220916P005300002022-08-11 1:56PM EDT530.0031.9026.7034.000.00-3449.65%
MPWR220916P005500002022-08-03 12:09PM EDT550.0054.4535.0043.300.00-2245.83%
MPWR220916P005600002022-08-09 11:57AM EDT560.0062.0041.9050.500.00-1146.74%
MPWR220916P005700002022-08-09 12:44PM EDT570.0072.0048.5057.400.00-1046.50%
MPWR220916P005800002022-08-09 12:42PM EDT580.0080.2155.5064.500.00-1145.87%
MPWR220916P006000002022-02-22 4:02PM EDT600.00159.30127.90135.100.00--0129.65%
MPWR220916P006400002022-03-14 12:00AM EDT640.00242.100.000.000.00---0.00%
MPWR220916P006800002022-03-17 9:44AM EDT680.00244.00266.50275.800.00--0252.49%
MPWR220916P007000002022-03-21 11:16AM EDT700.00241.20262.00271.500.00--1222.57%