Singapore markets open in 1 hour 42 minutes
Straits Times Index
3,220.98 +47.05 (+1.48%) S&P 500
3,936.97 -65.90 (-1.65%) Dow
32,030.11 -530.49 (-1.63%) Nasdaq
11,669.96 -190.15 (-1.60%) Bitcoin USD
27,311.05 -725.60 (-2.59%) CMC Crypto 200
593.68 -22.27 (-3.62%)
Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR230616C00175000 | 2023-03-16 9:40AM EDT | 175.00 | 304.00 | 311.50 | 319.90 | 0.00 | - | - | 1 | 100.05% |
| MPWR230616C00180000 | 2023-03-16 9:40AM EDT | 180.00 | 299.00 | 307.00 | 315.00 | 0.00 | - | - | 1 | 101.90% |
| MPWR230616C00280000 | 2023-03-10 11:01AM EDT | 280.00 | 213.00 | 210.00 | 217.00 | 0.00 | - | - | 0 | 74.98% |
| MPWR230616C00330000 | 2022-10-24 1:36PM EDT | 330.00 | 61.05 | 78.50 | 88.00 | 0.00 | - | - | 0 | 0.00% |
| MPWR230616C00340000 | 2022-10-26 11:00AM EDT | 340.00 | 62.58 | 70.00 | 78.00 | 0.00 | - | - | 0 | 0.00% |
| MPWR230616C00350000 | 2023-01-20 4:51PM EDT | 350.00 | 72.65 | 160.30 | 168.50 | 0.00 | - | 1 | 21 | 92.79% |
| MPWR230616C00360000 | 2023-01-05 12:36PM EDT | 360.00 | 49.00 | 111.00 | 119.50 | 0.00 | - | 1 | 3 | 0.00% |
| MPWR230616C00370000 | 2023-01-13 11:11AM EDT | 370.00 | 65.20 | 134.30 | 143.30 | 0.00 | - | 1 | 3 | 73.83% |
| MPWR230616C00380000 | 2023-01-13 2:54PM EDT | 380.00 | 57.90 | 126.20 | 135.00 | 0.00 | - | 1 | 8 | 72.16% |
| MPWR230616C00390000 | 2023-01-13 2:47PM EDT | 390.00 | 52.50 | 118.60 | 127.50 | 0.00 | - | 1 | 5 | 71.26% |
| MPWR230616C00400000 | 2023-02-14 1:17PM EDT | 400.00 | 134.08 | 109.50 | 118.50 | 0.00 | - | 2 | 14 | 67.98% |
| MPWR230616C00410000 | 2023-02-27 3:23PM EDT | 410.00 | 102.80 | 94.20 | 101.00 | 0.00 | - | 2 | 3 | 54.36% |
| MPWR230616C00420000 | 2023-01-03 12:39PM EDT | 420.00 | 22.70 | 80.20 | 88.00 | 0.00 | - | 1 | 0 | 50.65% |
| MPWR230616C00430000 | 2023-02-03 2:07PM EDT | 430.00 | 68.42 | 95.30 | 102.90 | 0.00 | - | 1 | 3 | 72.88% |
| MPWR230616C00440000 | 2023-02-02 4:11PM EDT | 440.00 | 66.97 | 87.90 | 95.80 | 0.00 | - | 4 | 6 | 70.96% |
| MPWR230616C00450000 | 2023-02-17 11:22AM EDT | 450.00 | 88.10 | 68.90 | 74.70 | 0.00 | - | 1 | 4 | 54.12% |
| MPWR230616C00460000 | 2023-03-06 1:07PM EDT | 460.00 | 80.96 | 60.20 | 66.90 | 0.00 | - | 1 | 0 | 51.12% |
| MPWR230616C00470000 | 2023-03-16 12:12PM EDT | 470.00 | 56.90 | 53.60 | 61.00 | 0.00 | - | 1 | 1 | 50.12% |
| MPWR230616C00480000 | 2023-03-16 3:12PM EDT | 480.00 | 57.20 | 47.90 | 54.90 | 0.00 | - | - | 4 | 52.91% |
| MPWR230616C00490000 | 2023-03-20 11:19AM EDT | 490.00 | 51.49 | 43.20 | 48.10 | 0.00 | - | 5 | 18 | 50.63% |
| MPWR230616C00500000 | 2023-03-20 1:00PM EDT | 500.00 | 44.70 | 39.30 | 42.70 | 0.00 | - | 1 | 17 | 49.52% |
| MPWR230616C00520000 | 2023-03-21 1:37PM EDT | 520.00 | 35.00 | 30.20 | 33.80 | 0.00 | - | 5 | 28 | 48.29% |
| MPWR230616C00540000 | 2023-03-21 12:47PM EDT | 540.00 | 27.00 | 21.50 | 28.50 | 0.00 | - | 1 | 144 | 49.62% |
| MPWR230616C00560000 | 2023-03-10 3:09PM EDT | 560.00 | 18.00 | 16.00 | 21.60 | 0.00 | - | 155 | 0 | 48.00% |
| MPWR230616C00580000 | 2023-02-15 2:42PM EDT | 580.00 | 33.90 | 13.60 | 19.50 | 0.00 | - | 1 | 5 | 50.91% |
| MPWR230616C00600000 | 2023-02-14 1:17PM EDT | 600.00 | 24.08 | 11.80 | 14.80 | 0.00 | - | 2 | 4 | 49.75% |
| MPWR230616C00620000 | 2023-02-10 12:42PM EDT | 620.00 | 15.50 | 3.90 | 8.40 | 0.00 | - | - | 0 | 44.44% |
| MPWR230616C00640000 | 2023-02-10 11:29AM EDT | 640.00 | 13.90 | 1.70 | 6.50 | 0.00 | - | - | 1 | 44.74% |
| MPWR230616C00680000 | 2023-03-13 1:14PM EDT | 680.00 | 4.70 | 0.05 | 4.40 | 0.00 | - | 9 | 0 | 46.69% |
| MPWR230616C00700000 | 2023-03-17 12:26PM EDT | 700.00 | 2.00 | 0.05 | 4.00 | 0.00 | - | 1 | 0 | 48.58% |
| MPWR230616C00740000 | 2023-03-13 1:12PM EDT | 740.00 | 0.99 | 0.00 | 1.75 | 0.00 | - | 20 | 18 | 46.01% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR230616P00165000 | 2023-02-10 12:09PM EDT | 165.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | - | 0 | 102.93% |
| MPWR230616P00170000 | 2023-02-10 12:23PM EDT | 170.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 1 | 100.24% |
| MPWR230616P00185000 | 2023-03-13 1:18PM EDT | 185.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 44 | 46 | 112.02% |
| MPWR230616P00190000 | 2023-02-09 4:58PM EDT | 190.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | - | 1 | 90.38% |
| MPWR230616P00195000 | 2023-03-02 11:27AM EDT | 195.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 106.48% |
| MPWR230616P00200000 | 2023-03-13 1:18PM EDT | 200.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 25 | 0 | 103.82% |
| MPWR230616P00230000 | 2023-02-14 10:49AM EDT | 230.00 | 1.00 | 0.05 | 1.55 | 0.00 | - | 1 | 1 | 74.12% |
| MPWR230616P00240000 | 2023-02-28 1:30PM EDT | 240.00 | 1.32 | 0.00 | 4.70 | 0.00 | - | - | 19 | 84.36% |
| MPWR230616P00250000 | 2023-03-14 3:43PM EDT | 250.00 | 0.50 | 0.05 | 4.80 | 0.00 | - | 1 | 46 | 80.59% |
| MPWR230616P00260000 | 2023-02-13 12:15PM EDT | 260.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 76.31% |
| MPWR230616P00270000 | 2023-03-03 12:04PM EDT | 270.00 | 1.15 | 0.05 | 4.80 | 0.00 | - | 1 | 6 | 72.50% |
| MPWR230616P00280000 | 2023-03-03 12:39PM EDT | 280.00 | 1.50 | 0.05 | 4.80 | 0.00 | - | 1 | 18 | 68.65% |
| MPWR230616P00290000 | 2023-03-06 10:48AM EDT | 290.00 | 1.40 | 0.10 | 4.80 | 0.00 | - | 1 | 13 | 65.08% |
| MPWR230616P00300000 | 2023-03-07 2:48PM EDT | 300.00 | 1.40 | 0.10 | 4.80 | 0.00 | - | 2 | 19 | 61.47% |
| MPWR230616P00310000 | 2022-10-31 2:05PM EDT | 310.00 | 39.00 | 23.80 | 32.00 | 0.00 | - | - | 1 | 120.41% |
| MPWR230616P00320000 | 2023-01-31 1:14PM EDT | 320.00 | 10.55 | 2.80 | 7.60 | 0.00 | - | 2 | 2 | 65.04% |
| MPWR230616P00330000 | 2023-02-21 4:18PM EDT | 330.00 | 5.12 | 0.20 | 5.00 | 0.00 | - | 2 | 5 | 51.93% |
| MPWR230616P00340000 | 2023-02-21 4:18PM EDT | 340.00 | 6.27 | 0.15 | 4.70 | 0.00 | - | - | 2 | 56.07% |
| MPWR230616P00350000 | 2023-03-10 3:16PM EDT | 350.00 | 6.75 | 0.85 | 5.50 | 0.00 | - | 1 | 2 | 54.81% |
| MPWR230616P00360000 | 2023-03-02 4:01PM EDT | 360.00 | 8.50 | 1.10 | 5.70 | 0.00 | - | 1 | 6 | 51.76% |
| MPWR230616P00370000 | 2023-03-02 3:10PM EDT | 370.00 | 9.90 | 3.00 | 7.50 | 0.00 | - | 1 | 3 | 52.44% |
| MPWR230616P00380000 | 2023-03-02 1:28PM EDT | 380.00 | 12.10 | 4.90 | 8.50 | 0.00 | - | 1 | 9 | 50.84% |
| MPWR230616P00390000 | 2023-03-02 4:15PM EDT | 390.00 | 12.60 | 5.90 | 12.30 | 0.00 | - | 1 | 0 | 54.03% |
| MPWR230616P00400000 | 2023-03-21 1:16PM EDT | 400.00 | 11.10 | 7.20 | 14.30 | 0.00 | - | 1 | 5 | 53.29% |
| MPWR230616P00410000 | 2023-03-21 3:52PM EDT | 410.00 | 12.70 | 9.60 | 16.50 | 0.00 | - | 1 | 0 | 52.50% |
| MPWR230616P00420000 | 2023-03-06 4:30PM EDT | 420.00 | 17.53 | 14.10 | 19.60 | 0.00 | - | 1 | 10 | 52.61% |
| MPWR230616P00430000 | 2023-03-13 3:24PM EDT | 430.00 | 23.27 | 16.40 | 21.50 | 0.00 | - | 11 | 0 | 50.73% |
| MPWR230616P00440000 | 2023-02-07 10:37AM EDT | 440.00 | 39.00 | 14.90 | 24.00 | 0.00 | - | 11 | 13 | 49.37% |
| MPWR230616P00450000 | 2023-03-06 4:30PM EDT | 450.00 | 24.17 | 22.30 | 28.80 | 0.00 | - | - | 0 | 50.41% |
| MPWR230616P00460000 | 2023-03-10 2:56PM EDT | 460.00 | 37.20 | 25.70 | 32.60 | 0.00 | - | 2 | 5 | 49.85% |
| MPWR230616P00470000 | 2023-03-20 3:26PM EDT | 470.00 | 33.00 | 29.50 | 37.00 | 0.00 | - | 5 | 107 | 49.59% |
| MPWR230616P00480000 | 2023-03-15 12:13PM EDT | 480.00 | 52.90 | 35.80 | 37.90 | 0.00 | - | 1 | 2 | 45.23% |
| MPWR230616P00490000 | 2023-03-15 10:53AM EDT | 490.00 | 56.80 | 40.40 | 42.70 | 0.00 | - | 1 | 20 | 44.75% |
| MPWR230616P00500000 | 2023-03-15 11:02AM EDT | 500.00 | 61.30 | 45.40 | 47.50 | 0.00 | - | 1 | 372 | 43.88% |
| MPWR230616P00520000 | 2023-02-16 4:54PM EDT | 520.00 | 52.80 | 59.20 | 64.10 | 0.00 | - | 1 | 1 | 48.42% |
| MPWR230616P00540000 | 2023-03-09 12:47PM EDT | 540.00 | 57.20 | 67.20 | 71.40 | 0.00 | - | - | 2 | 41.57% |
| MPWR230616P00600000 | 2023-02-09 12:36PM EDT | 600.00 | 106.00 | 123.00 | 132.00 | 0.00 | - | - | 2 | 53.09% |
© 2023 Yahoo. All rights reserved.
