Singapore markets open in 1 hour 42 minutes

Monolithic Power Systems, Inc. (MPWR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
489.81-8.63 (-1.73%)
At close: 04:00PM EDT
490.39 +0.58 (+0.12%)
After hours: 07:03PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPWR230616C001750002023-03-16 9:40AM EDT175.00304.00311.50319.900.00--1100.05%
MPWR230616C001800002023-03-16 9:40AM EDT180.00299.00307.00315.000.00--1101.90%
MPWR230616C002800002023-03-10 11:01AM EDT280.00213.00210.00217.000.00--074.98%
MPWR230616C003300002022-10-24 1:36PM EDT330.0061.0578.5088.000.00--00.00%
MPWR230616C003400002022-10-26 11:00AM EDT340.0062.5870.0078.000.00--00.00%
MPWR230616C003500002023-01-20 4:51PM EDT350.0072.65160.30168.500.00-12192.79%
MPWR230616C003600002023-01-05 12:36PM EDT360.0049.00111.00119.500.00-130.00%
MPWR230616C003700002023-01-13 11:11AM EDT370.0065.20134.30143.300.00-1373.83%
MPWR230616C003800002023-01-13 2:54PM EDT380.0057.90126.20135.000.00-1872.16%
MPWR230616C003900002023-01-13 2:47PM EDT390.0052.50118.60127.500.00-1571.26%
MPWR230616C004000002023-02-14 1:17PM EDT400.00134.08109.50118.500.00-21467.98%
MPWR230616C004100002023-02-27 3:23PM EDT410.00102.8094.20101.000.00-2354.36%
MPWR230616C004200002023-01-03 12:39PM EDT420.0022.7080.2088.000.00-1050.65%
MPWR230616C004300002023-02-03 2:07PM EDT430.0068.4295.30102.900.00-1372.88%
MPWR230616C004400002023-02-02 4:11PM EDT440.0066.9787.9095.800.00-4670.96%
MPWR230616C004500002023-02-17 11:22AM EDT450.0088.1068.9074.700.00-1454.12%
MPWR230616C004600002023-03-06 1:07PM EDT460.0080.9660.2066.900.00-1051.12%
MPWR230616C004700002023-03-16 12:12PM EDT470.0056.9053.6061.000.00-1150.12%
MPWR230616C004800002023-03-16 3:12PM EDT480.0057.2047.9054.900.00--452.91%
MPWR230616C004900002023-03-20 11:19AM EDT490.0051.4943.2048.100.00-51850.63%
MPWR230616C005000002023-03-20 1:00PM EDT500.0044.7039.3042.700.00-11749.52%
MPWR230616C005200002023-03-21 1:37PM EDT520.0035.0030.2033.800.00-52848.29%
MPWR230616C005400002023-03-21 12:47PM EDT540.0027.0021.5028.500.00-114449.62%
MPWR230616C005600002023-03-10 3:09PM EDT560.0018.0016.0021.600.00-155048.00%
MPWR230616C005800002023-02-15 2:42PM EDT580.0033.9013.6019.500.00-1550.91%
MPWR230616C006000002023-02-14 1:17PM EDT600.0024.0811.8014.800.00-2449.75%
MPWR230616C006200002023-02-10 12:42PM EDT620.0015.503.908.400.00--044.44%
MPWR230616C006400002023-02-10 11:29AM EDT640.0013.901.706.500.00--144.74%
MPWR230616C006800002023-03-13 1:14PM EDT680.004.700.054.400.00-9046.69%
MPWR230616C007000002023-03-17 12:26PM EDT700.002.000.054.000.00-1048.58%
MPWR230616C007400002023-03-13 1:12PM EDT740.000.990.001.750.00-201846.01%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPWR230616P001650002023-02-10 12:09PM EDT165.000.300.001.500.00--0102.93%
MPWR230616P001700002023-02-10 12:23PM EDT170.000.050.001.500.00--1100.24%
MPWR230616P001850002023-03-13 1:18PM EDT185.000.500.004.800.00-4446112.02%
MPWR230616P001900002023-02-09 4:58PM EDT190.000.300.001.500.00--190.38%
MPWR230616P001950002023-03-02 11:27AM EDT195.000.100.004.800.00-10106.48%
MPWR230616P002000002023-03-13 1:18PM EDT200.000.300.004.800.00-250103.82%
MPWR230616P002300002023-02-14 10:49AM EDT230.001.000.051.550.00-1174.12%
MPWR230616P002400002023-02-28 1:30PM EDT240.001.320.004.700.00--1984.36%
MPWR230616P002500002023-03-14 3:43PM EDT250.000.500.054.800.00-14680.59%
MPWR230616P002600002023-02-13 12:15PM EDT260.001.600.004.800.00-1876.31%
MPWR230616P002700002023-03-03 12:04PM EDT270.001.150.054.800.00-1672.50%
MPWR230616P002800002023-03-03 12:39PM EDT280.001.500.054.800.00-11868.65%
MPWR230616P002900002023-03-06 10:48AM EDT290.001.400.104.800.00-11365.08%
MPWR230616P003000002023-03-07 2:48PM EDT300.001.400.104.800.00-21961.47%
MPWR230616P003100002022-10-31 2:05PM EDT310.0039.0023.8032.000.00--1120.41%
MPWR230616P003200002023-01-31 1:14PM EDT320.0010.552.807.600.00-2265.04%
MPWR230616P003300002023-02-21 4:18PM EDT330.005.120.205.000.00-2551.93%
MPWR230616P003400002023-02-21 4:18PM EDT340.006.270.154.700.00--256.07%
MPWR230616P003500002023-03-10 3:16PM EDT350.006.750.855.500.00-1254.81%
MPWR230616P003600002023-03-02 4:01PM EDT360.008.501.105.700.00-1651.76%
MPWR230616P003700002023-03-02 3:10PM EDT370.009.903.007.500.00-1352.44%
MPWR230616P003800002023-03-02 1:28PM EDT380.0012.104.908.500.00-1950.84%
MPWR230616P003900002023-03-02 4:15PM EDT390.0012.605.9012.300.00-1054.03%
MPWR230616P004000002023-03-21 1:16PM EDT400.0011.107.2014.300.00-1553.29%
MPWR230616P004100002023-03-21 3:52PM EDT410.0012.709.6016.500.00-1052.50%
MPWR230616P004200002023-03-06 4:30PM EDT420.0017.5314.1019.600.00-11052.61%
MPWR230616P004300002023-03-13 3:24PM EDT430.0023.2716.4021.500.00-11050.73%
MPWR230616P004400002023-02-07 10:37AM EDT440.0039.0014.9024.000.00-111349.37%
MPWR230616P004500002023-03-06 4:30PM EDT450.0024.1722.3028.800.00--050.41%
MPWR230616P004600002023-03-10 2:56PM EDT460.0037.2025.7032.600.00-2549.85%
MPWR230616P004700002023-03-20 3:26PM EDT470.0033.0029.5037.000.00-510749.59%
MPWR230616P004800002023-03-15 12:13PM EDT480.0052.9035.8037.900.00-1245.23%
MPWR230616P004900002023-03-15 10:53AM EDT490.0056.8040.4042.700.00-12044.75%
MPWR230616P005000002023-03-15 11:02AM EDT500.0061.3045.4047.500.00-137243.88%
MPWR230616P005200002023-02-16 4:54PM EDT520.0052.8059.2064.100.00-1148.42%
MPWR230616P005400002023-03-09 12:47PM EDT540.0057.2067.2071.400.00--241.57%
MPWR230616P006000002023-02-09 12:36PM EDT600.00106.00123.00132.000.00--253.09%