Singapore markets closed

Monolithic Power Systems, Inc. (MPWR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
520.96-14.56 (-2.72%)
As of 09:52AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPWR221216C002100002021-10-28 2:13PM EDT210.00336.40325.50330.000.00-10135.98%
MPWR221216C002500002022-03-15 11:25AM EDT250.00173.30175.00184.200.00-120.00%
MPWR221216C002600002022-03-15 11:25AM EDT260.00165.30166.50175.900.00-100.00%
MPWR221216C002700002022-03-14 12:00AM EDT270.00162.300.000.000.00---0.00%
MPWR221216C003000002022-03-17 9:44AM EDT300.00165.50129.40137.000.00--00.00%
MPWR221216C003100002022-03-14 12:00AM EDT310.00132.000.000.000.00---0.00%
MPWR221216C003300002022-03-25 1:11PM EDT330.00177.40105.30112.300.00-220.00%
MPWR221216C003400002022-07-08 3:10PM EDT340.0086.20197.60207.000.00-8881.93%
MPWR221216C003600002022-07-21 2:51PM EDT360.00117.24171.50181.000.00-41365.24%
MPWR221216C003700002022-07-12 3:06PM EDT370.0064.10163.00172.000.00--263.63%
MPWR221216C003900002022-07-12 2:46PM EDT390.0056.50146.50155.300.00-1961.30%
MPWR221216C004000002022-07-14 3:14PM EDT400.0054.60137.30146.900.00-82459.31%
MPWR221216C004100002022-06-27 3:53PM EDT410.0064.1076.8085.000.00-180.00%
MPWR221216C004200002022-07-19 12:16PM EDT420.0059.46122.50131.800.00-102158.07%
MPWR221216C004300002022-07-29 11:29AM EDT430.0073.76114.20123.900.00-2556.49%
MPWR221216C004400002022-08-04 3:12PM EDT440.00120.35107.10116.600.00-21655.71%
MPWR221216C004500002022-06-09 2:58PM EDT450.0068.2031.7040.200.00-690.00%
MPWR221216C004600002022-07-21 1:32PM EDT460.0057.3993.60103.000.00-2454.42%
MPWR221216C004700002022-06-17 11:02AM EDT470.0034.6027.5036.600.00-7200.00%
MPWR221216C004800002022-08-04 9:49AM EDT480.0093.2380.0089.000.00-11952.16%
MPWR221216C004900002022-08-03 3:35PM EDT490.0079.5374.4084.000.00-2952.15%
MPWR221216C005000002022-08-02 3:59PM EDT500.0064.0068.5078.300.00-41751.51%
MPWR221216C005100002022-08-03 10:30AM EDT510.0056.4063.8072.600.00-2351.17%
MPWR221216C005200002022-08-05 2:24PM EDT520.0068.5058.0066.600.00-210450.06%
MPWR221216C005300002022-08-08 12:03PM EDT530.0059.3053.8062.500.00-1850.19%
MPWR221216C005400002022-08-04 3:12PM EDT540.0059.3448.0056.900.00-26452.46%
MPWR221216C005500002022-08-04 3:56PM EDT550.0054.7644.3051.900.00-1151.50%
MPWR221216C005600002022-07-21 12:31PM EDT560.0021.4039.6047.500.00-12150.85%
MPWR221216C005800002022-08-04 3:56PM EDT580.0040.2432.8040.200.00-18250.23%
MPWR221216C006000002022-08-08 9:48AM EDT600.0032.8025.8033.900.00-21949.74%
MPWR221216C006200002022-08-03 3:53PM EDT620.0025.5021.1029.400.00-101950.16%
MPWR221216C006400002022-08-05 1:56PM EDT640.0022.9016.0023.500.00-1848.69%
MPWR221216C006600002022-03-11 1:27PM EDT660.009.307.108.700.00-2436.14%
MPWR221216C006800002022-08-05 1:52PM EDT680.0014.508.1016.600.00-2348.54%
MPWR221216C007000002022-08-05 1:57PM EDT700.0011.006.4013.900.00-11248.49%
MPWR221216C007200002022-07-27 1:47PM EDT720.003.005.1012.300.00-1249.32%
MPWR221216C007400002022-07-27 1:47PM EDT740.002.503.707.800.00-1445.58%
MPWR221216C007600002022-07-27 1:48PM EDT760.002.502.406.900.00-11946.45%
MPWR221216C007800002022-07-27 1:49PM EDT780.002.301.705.500.00-1446.09%
MPWR221216C008000002022-07-27 1:49PM EDT800.002.000.505.300.00-1847.77%
MPWR221216C008200002022-08-08 3:59PM EDT820.003.200.000.000.00-1112.50%
MPWR221216C008400002022-08-02 2:20PM EDT840.001.500.000.000.00-578612.50%
MPWR221216C008600002022-08-04 12:00PM EDT860.002.800.000.000.00-81312.50%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPWR221216P001900002022-06-10 9:55AM EDT190.003.301.706.500.00-18103.86%
MPWR221216P001950002022-06-10 9:55AM EDT195.003.603.705.500.00-15103.93%
MPWR221216P002100002022-06-16 1:26PM EDT210.006.692.106.900.00-101096.38%
MPWR221216P002200002022-07-05 9:43AM EDT220.0010.700.004.800.00-11081.12%
MPWR221216P002300002022-04-21 10:34AM EDT230.006.208.8014.000.00-1013110.59%
MPWR221216P002500002022-08-02 2:52PM EDT250.002.440.004.800.00-123570.25%
MPWR221216P002600002022-05-16 12:13AM EDT260.0016.305.5013.900.00--192.17%
MPWR221216P002700002022-04-04 10:38AM EDT270.008.607.3015.100.00-1291.69%
MPWR221216P002800002022-05-11 2:55PM EDT280.0020.708.5016.800.00-4490.80%
MPWR221216P002900002022-08-02 11:37AM EDT290.004.701.306.100.00-101063.01%
MPWR221216P003000002022-08-08 12:11PM EDT300.003.901.906.700.00-11361.95%
MPWR221216P003100002022-07-21 12:18PM EDT310.0012.604.407.400.00-10363.53%
MPWR221216P003200002022-08-01 12:50PM EDT320.0010.303.407.600.00-114559.28%
MPWR221216P003300002022-08-05 2:32PM EDT330.006.304.708.500.00-113258.95%
MPWR221216P003400002022-06-02 3:50PM EDT340.0021.3539.9047.500.00-1183112.63%
MPWR221216P003500002022-08-04 12:48PM EDT350.009.005.6013.400.00-424058.76%
MPWR221216P003600002022-08-04 1:27PM EDT360.009.705.8014.400.00-2656.67%
MPWR221216P003700002022-06-08 2:06PM EDT370.0030.0038.2047.500.00-5997.38%
MPWR221216P003800002022-06-29 1:56PM EDT380.0052.1018.0025.800.00-3967.47%
MPWR221216P003900002022-08-04 9:46AM EDT390.0014.2510.9018.700.00-1954.40%
MPWR221216P004000002022-08-04 2:32PM EDT400.0015.0012.2020.300.00-312653.09%
MPWR221216P004100002022-07-21 9:48AM EDT410.0038.9014.2022.900.00-11452.70%
MPWR221216P004200002022-08-03 9:49AM EDT420.0021.5016.1025.300.00-21251.88%
MPWR221216P004300002022-08-01 10:24AM EDT430.0040.4019.4026.800.00-1851.14%
MPWR221216P004400002022-07-20 3:51PM EDT440.0052.3021.0029.300.00-13854.12%
MPWR221216P004500002022-06-30 12:24PM EDT450.0093.1042.4050.000.00-2766.75%
MPWR221216P004600002022-07-12 2:55PM EDT460.0097.5027.7035.700.00-31652.90%
MPWR221216P004700002022-08-04 2:37PM EDT470.0034.2030.7039.200.00-18952.26%
MPWR221216P004800002022-08-03 9:48AM EDT480.0038.2035.7043.600.00-2452.23%
MPWR221216P004900002022-08-05 1:56PM EDT490.0040.1039.2047.100.00-1351.19%
MPWR221216P005000002022-08-03 11:20AM EDT500.0054.1842.1051.400.00-3350.65%
MPWR221216P005100002022-08-04 3:03PM EDT510.0048.5047.5056.500.00-1550.58%
MPWR221216P005200002022-08-02 2:35PM EDT520.0061.0051.8060.600.00-110349.48%
MPWR221216P005300002022-08-03 1:43PM EDT530.0064.0556.5065.800.00-1149.08%
MPWR221216P005400002022-05-10 2:06PM EDT540.00150.73118.00126.200.00-1090.02%
MPWR221216P005800002022-02-22 4:11PM EDT580.00150.80126.60131.900.00-1274.61%
MPWR221216P006000002022-03-15 11:25AM EDT600.00208.30190.40196.700.00--0115.41%
MPWR221216P006200002022-03-14 12:00AM EDT620.00222.300.000.000.00--00.00%
MPWR221216P006400002022-03-15 11:25AM EDT640.00243.60226.00232.900.00--0120.99%
MPWR221216P006600002022-03-16 2:55PM EDT660.00241.90249.50259.200.00-136129.02%
MPWR221216P006800002021-11-08 11:38AM EDT680.00166.80198.00203.000.00--172.22%
MPWR221216P007000002021-11-19 2:45PM EDT700.00168.90230.80235.400.00-2286.54%
MPWR221216P007200002022-03-21 11:23AM EDT720.00262.50284.00293.500.00--2119.34%
MPWR221216P007400002022-03-21 11:16AM EDT740.00283.20303.00312.200.00-13121.71%
MPWR221216P007600002022-03-21 10:57AM EDT760.00304.30322.50332.200.00-10124.66%
MPWR221216P007800002022-03-28 11:50AM EDT780.00302.90380.10390.000.00-11158.16%
MPWR221216P008000002021-11-22 11:29AM EDT800.00243.30310.20317.400.00--184.21%
MPWR221216P008200002022-01-20 4:47PM EDT820.00412.88361.00370.500.00-13115.42%