Singapore markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) Bitcoin USD
27,536.23 -82.89 (-0.30%) CMC Crypto 200
597.33 -21.06 (-3.41%)
Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR230915C00270000 | 2023-03-10 10:31AM EDT | 270.00 | 235.00 | 219.10 | 227.90 | 0.00 | - | 1 | 1 | 67.18% |
| MPWR230915C00290000 | 2023-03-10 10:31AM EDT | 290.00 | 217.00 | 201.60 | 209.00 | 0.00 | - | - | 4 | 64.15% |
| MPWR230915C00300000 | 2023-03-10 10:31AM EDT | 300.00 | 208.00 | 193.00 | 201.00 | 0.00 | - | - | 2 | 63.91% |
| MPWR230915C00310000 | 2023-03-10 10:31AM EDT | 310.00 | 199.50 | 184.00 | 192.40 | 0.00 | - | - | 1 | 62.57% |
| MPWR230915C00360000 | 2023-02-09 10:32AM EDT | 360.00 | 171.70 | 139.00 | 147.00 | 0.00 | - | - | 1 | 52.89% |
| MPWR230915C00380000 | 2023-03-13 2:14PM EDT | 380.00 | 137.85 | 127.50 | 135.50 | 0.00 | - | - | 4 | 55.82% |
| MPWR230915C00400000 | 2023-01-19 1:45PM EDT | 400.00 | 52.97 | 131.50 | 140.90 | 0.00 | - | - | 1 | 72.22% |
| MPWR230915C00420000 | 2023-02-27 3:23PM EDT | 420.00 | 108.41 | 100.00 | 108.00 | 0.00 | - | 2 | 3 | 53.49% |
| MPWR230915C00430000 | 2023-01-26 2:22PM EDT | 430.00 | 61.00 | 96.50 | 105.50 | 0.00 | - | - | 0 | 55.79% |
| MPWR230915C00450000 | 2023-02-06 4:40PM EDT | 450.00 | 66.83 | 96.90 | 104.90 | 0.00 | - | - | 1 | 64.18% |
| MPWR230915C00460000 | 2023-02-07 2:03PM EDT | 460.00 | 68.50 | 82.70 | 91.50 | 0.00 | - | 1 | 3 | 56.98% |
| MPWR230915C00470000 | 2023-03-15 3:41PM EDT | 470.00 | 71.50 | 70.00 | 78.00 | 0.00 | - | 1 | 5 | 50.42% |
| MPWR230915C00480000 | 2023-03-07 2:47PM EDT | 480.00 | 75.30 | 64.50 | 72.80 | 0.00 | - | 3 | 5 | 52.99% |
| MPWR230915C00490000 | 2023-03-09 1:30PM EDT | 490.00 | 82.61 | 60.00 | 68.00 | 0.00 | - | 1 | 4 | 52.59% |
| MPWR230915C00500000 | 2023-03-16 2:03PM EDT | 500.00 | 65.00 | 55.00 | 63.00 | 0.00 | - | 1 | 8 | 51.90% |
| MPWR230915C00520000 | 2023-03-24 3:30PM EDT | 520.00 | 50.00 | 46.00 | 54.00 | -16.00 | -24.24% | 2 | 6 | 50.78% |
| MPWR230915C00530000 | 2023-02-23 3:40PM EDT | 530.00 | 57.33 | 42.00 | 50.00 | 0.00 | - | 6 | 9 | 50.37% |
| MPWR230915C00540000 | 2023-03-16 10:48AM EDT | 540.00 | 45.00 | 39.00 | 47.00 | 0.00 | - | 2 | 3 | 50.56% |
| MPWR230915C00560000 | 2023-03-20 9:30AM EDT | 560.00 | 38.00 | 31.50 | 39.90 | 0.00 | - | 1 | 9 | 49.67% |
| MPWR230915C00600000 | 2023-03-23 2:21PM EDT | 600.00 | 33.00 | 21.00 | 29.00 | 0.00 | - | 10 | 13 | 48.78% |
| MPWR230915C00620000 | 2023-03-02 1:39PM EDT | 620.00 | 22.00 | 16.10 | 24.00 | 0.00 | - | 4 | 3 | 47.88% |
| MPWR230915C00640000 | 2023-03-20 12:07PM EDT | 640.00 | 17.10 | 12.50 | 20.90 | 0.00 | - | 2 | 10 | 48.16% |
| MPWR230915C00660000 | 2023-03-24 11:52AM EDT | 660.00 | 12.77 | 9.50 | 17.80 | -1.73 | -11.93% | 2 | 13 | 48.03% |
| MPWR230915C00700000 | 2023-03-13 1:10PM EDT | 700.00 | 12.30 | 5.00 | 12.90 | 0.00 | - | 6 | 7 | 47.86% |
| MPWR230915C00720000 | 2023-02-10 12:42PM EDT | 720.00 | 12.80 | 4.00 | 8.70 | 0.00 | - | - | 2 | 44.78% |
| MPWR230915C00740000 | 2023-03-24 12:16PM EDT | 740.00 | 6.00 | 2.90 | 7.60 | -1.40 | -18.92% | 3 | 9 | 45.25% |
| MPWR230915C00760000 | 2023-03-24 12:18PM EDT | 760.00 | 4.50 | 1.50 | 6.20 | -1.89 | -29.58% | 2 | 7 | 44.93% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR230915P00195000 | 2023-03-23 11:38AM EDT | 195.00 | 0.70 | 0.85 | 1.50 | 0.00 | - | 1 | 54 | 66.11% |
| MPWR230915P00220000 | 2023-02-01 11:03AM EDT | 220.00 | 2.75 | 0.00 | 1.90 | 0.00 | - | - | 1 | 56.16% |
| MPWR230915P00240000 | 2023-03-13 9:37AM EDT | 240.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 14 | 14 | 59.33% |
| MPWR230915P00250000 | 2023-03-13 9:38AM EDT | 250.00 | 5.00 | 0.00 | 4.80 | 0.00 | - | 40 | 5 | 56.30% |
| MPWR230915P00270000 | 2023-03-22 3:04PM EDT | 270.00 | 3.30 | 0.90 | 5.70 | 0.00 | - | 1 | 24 | 54.01% |
| MPWR230915P00280000 | 2023-03-03 2:37PM EDT | 280.00 | 4.50 | 1.50 | 6.30 | 0.00 | - | 1 | 4 | 53.08% |
| MPWR230915P00290000 | 2023-02-06 10:30AM EDT | 290.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| MPWR230915P00300000 | 2023-02-24 11:08AM EDT | 300.00 | 8.36 | 5.00 | 9.50 | 0.00 | - | 10 | 10 | 55.57% |
| MPWR230915P00310000 | 2023-03-02 1:01PM EDT | 310.00 | 9.30 | 4.30 | 9.00 | 0.00 | - | - | 1 | 51.30% |
| MPWR230915P00330000 | 2023-03-23 3:30PM EDT | 330.00 | 8.30 | 7.30 | 13.90 | 0.00 | - | 1 | 7 | 52.57% |
| MPWR230915P00340000 | 2023-03-24 3:37PM EDT | 340.00 | 12.00 | 8.00 | 15.90 | +1.30 | +12.15% | 1 | 11 | 51.60% |
| MPWR230915P00370000 | 2023-03-23 10:03AM EDT | 370.00 | 14.10 | 14.10 | 22.40 | 0.00 | - | 2 | 3 | 50.47% |
| MPWR230915P00390000 | 2023-03-20 11:42AM EDT | 390.00 | 21.80 | 18.50 | 27.00 | 0.00 | - | 1 | 2 | 53.31% |
| MPWR230915P00400000 | 2023-03-15 1:59PM EDT | 400.00 | 33.00 | 21.50 | 30.00 | 0.00 | - | 1 | 16 | 52.79% |
| MPWR230915P00420000 | 2023-02-16 10:30AM EDT | 420.00 | 27.00 | 29.80 | 37.00 | 0.00 | - | - | 3 | 52.10% |
| MPWR230915P00430000 | 2023-03-15 2:42PM EDT | 430.00 | 41.30 | 31.50 | 39.00 | 0.00 | - | - | 1 | 50.17% |
| MPWR230915P00440000 | 2023-02-02 1:50PM EDT | 440.00 | 41.50 | 27.00 | 36.70 | 0.00 | - | - | 1 | 44.57% |
| MPWR230915P00450000 | 2023-03-06 12:09PM EDT | 450.00 | 33.00 | 39.00 | 47.00 | 0.00 | - | 2 | 5 | 49.27% |
| MPWR230915P00460000 | 2023-02-10 1:19PM EDT | 460.00 | 49.00 | 44.90 | 54.00 | 0.00 | - | 1 | 5 | 50.91% |
| MPWR230915P00470000 | 2023-03-22 10:11AM EDT | 470.00 | 41.25 | 48.10 | 54.90 | 0.00 | - | 2 | 2 | 47.57% |
| MPWR230915P00480000 | 2023-03-22 2:40PM EDT | 480.00 | 48.07 | 52.50 | 60.50 | 0.00 | - | 3 | 7 | 47.73% |
| MPWR230915P00500000 | 2023-03-10 10:38AM EDT | 500.00 | 65.00 | 63.00 | 70.00 | 0.00 | - | - | 1 | 46.21% |
| MPWR230915P00520000 | 2023-03-13 12:37PM EDT | 520.00 | 78.32 | 74.00 | 82.00 | 0.00 | - | 1 | 2 | 45.86% |
| MPWR230915P00580000 | 2023-03-09 12:55PM EDT | 580.00 | 96.00 | 112.50 | 120.00 | 0.00 | - | - | 3 | 42.17% |
| MPWR230915P00700000 | 2023-03-15 9:51AM EDT | 700.00 | 222.80 | 213.00 | 221.00 | 0.00 | - | - | 0 | 39.29% |
© 2023 Yahoo. All rights reserved.
