Singapore markets open in 8 hours 18 minutes

Monolithic Power Systems, Inc. (MPWR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
365.94-1.41 (-0.38%)
As of 12:41PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPWR230317C002000002022-08-02 11:06AM EDT200.00297.20214.20224.000.00-20165.36%
MPWR230317C002500002022-07-28 9:44AM EDT250.00212.00230.20240.000.00--0225.75%
MPWR230317C004000002022-09-01 2:53PM EDT400.0075.9437.7046.000.00-1554.97%
MPWR230317C004200002022-09-23 10:38AM EDT420.0032.0030.0038.400.00-1653.54%
MPWR230317C004300002022-09-15 9:36AM EDT430.0061.0027.1034.900.00-2153.10%
MPWR230317C004400002022-09-26 1:14PM EDT440.0027.0022.5032.000.00-2451.84%
MPWR230317C004500002022-09-12 1:30PM EDT450.0059.9322.0029.400.00-1352.69%
MPWR230317C004600002022-08-26 10:40AM EDT460.0091.0019.2028.600.00-1153.10%
MPWR230317C004700002022-08-02 10:06AM EDT470.0088.5040.9049.200.00-1177.66%
MPWR230317C004800002022-08-11 11:50AM EDT480.00106.6047.8055.600.00-33586.72%
MPWR230317C004900002022-09-23 11:02AM EDT490.0015.0013.0020.800.00-2351.33%
MPWR230317C005000002022-09-15 3:20PM EDT500.0030.409.9019.000.00-7950.11%
MPWR230317C005100002022-09-01 9:53AM EDT510.0031.7310.5017.400.00--151.25%
MPWR230317C005200002022-09-01 2:53PM EDT520.0028.447.1016.000.00-1355.70%
MPWR230317C005300002022-09-20 12:26PM EDT530.0022.005.9014.900.00-10311155.95%
MPWR230317C005400002022-09-01 11:22AM EDT540.0020.817.2013.700.00-1151.17%
MPWR230317C005500002022-09-01 11:22AM EDT550.0019.005.0012.700.00-1750.11%
MPWR230317C005600002022-08-26 3:39PM EDT560.0039.815.6010.600.00-1450.26%
MPWR230317C005800002022-09-01 9:53AM EDT580.0015.773.407.800.00--152.44%
MPWR230317C006000002022-09-20 12:26PM EDT600.0012.002.056.800.00-1036453.08%
MPWR230317C006200002022-08-02 12:55PM EDT620.0040.005.4013.600.00-2260.56%
MPWR230317C006400002022-08-08 3:41PM EDT640.0041.005.4013.400.00-2262.77%
MPWR230317C006600002022-07-27 1:50PM EDT660.0013.5013.9022.000.00-1178.51%
MPWR230317C006800002022-08-23 2:32PM EDT680.0017.900.904.100.00-3350.43%
MPWR230317C007000002022-08-08 2:55PM EDT700.0025.602.757.400.00-1160.03%
MPWR230317C007800002022-09-14 1:07PM EDT780.002.650.004.800.00-1158.37%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPWR230317P002500002022-09-19 3:42PM EDT250.006.007.8016.300.00--1060.49%
MPWR230317P002700002022-09-22 11:03AM EDT270.0011.9712.1019.700.00--158.09%
MPWR230317P002800002022-09-22 11:05AM EDT280.0014.0715.6023.000.00-1258.63%
MPWR230317P002900002022-09-02 3:41PM EDT290.0012.9017.2025.300.00-101056.70%
MPWR230317P003000002022-08-11 10:23AM EDT300.007.507.6016.700.00--1045.99%
MPWR230317P003100002022-09-23 12:04PM EDT310.0027.8025.1031.900.00-1156.38%
MPWR230317P003200002022-09-23 10:03AM EDT320.0030.4027.4035.500.00-1154.89%
MPWR230317P003300002022-09-16 12:06PM EDT330.0022.0031.6039.400.00-1154.40%
MPWR230317P003400002022-09-23 10:14AM EDT340.0036.8833.6042.600.00-1252.04%
MPWR230317P003500002022-09-23 1:22PM EDT350.0042.2940.5048.000.00-211053.18%
MPWR230317P003700002022-08-29 10:48AM EDT370.0026.4047.9057.100.00--350.32%
MPWR230317P003800002022-07-22 3:24PM EDT380.0041.1020.0024.800.00-2216.51%
MPWR230317P003900002022-09-20 2:25PM EDT390.0043.7860.3068.500.00-1350.01%
MPWR230317P004000002022-09-06 10:51AM EDT400.0048.3364.5074.000.00-102453.08%
MPWR230317P004100002022-08-29 10:51AM EDT410.0039.6072.5080.400.00-31052.70%
MPWR230317P004200002022-09-23 9:30AM EDT420.0073.6978.1086.900.00-1752.18%
MPWR230317P004300002022-08-02 3:16PM EDT430.0040.2058.5066.200.00-5417.90%
MPWR230317P004400002022-09-19 10:37AM EDT440.0066.5091.90101.000.00-1051.54%
MPWR230317P004500002022-09-26 3:10PM EDT450.00100.0099.00108.100.00-1850.92%
MPWR230317P004600002022-09-01 12:55PM EDT460.0089.80107.10115.500.00-4912050.39%
MPWR230317P004700002022-08-26 12:14PM EDT470.0055.00110.60119.800.00-1845.91%
MPWR230317P004800002022-08-26 1:46PM EDT480.0062.70118.40127.500.00-5545.04%
MPWR230317P004900002022-08-11 11:50AM EDT490.0055.1078.0087.400.00--40.00%
MPWR230317P005000002022-08-03 9:47AM EDT500.0066.47101.00109.700.00-230.00%