Singapore markets close in 5 hours 33 minutes
Straits Times Index
3,057.77 -29.47 (-0.95%) Nikkei
32,899.94 -545.96 (-1.63%) Hang Seng
16,199.54 -263.72 (-1.60%) FTSE 100
7,515.38 +25.54 (+0.34%) Bitcoin USD
43,983.81 +136.23 (+0.31%) CMC Crypto 200
895.19 +652.51 (+268.88%)
Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR231215C00200000 | 2023-10-26 12:02PM EST | 200.00 | 205.80 | 340.60 | 355.60 | 0.00 | - | 1 | 0 | 322.90% |
| MPWR231215C00210000 | 2023-10-19 9:12AM EST | 210.00 | 246.00 | 322.80 | 337.80 | 0.00 | - | 2 | 2 | 0.00% |
| MPWR231215C00240000 | 2023-10-18 2:22PM EST | 240.00 | 225.00 | 293.10 | 308.10 | 0.00 | - | - | 1 | 0.00% |
| MPWR231215C00250000 | 2023-11-08 12:49PM EST | 250.00 | 240.50 | 296.90 | 311.90 | 0.00 | - | - | 1 | 194.14% |
| MPWR231215C00300000 | 2023-07-26 9:46AM EST | 300.00 | 230.13 | 176.70 | 191.70 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR231215C00310000 | 2023-05-26 8:33AM EST | 310.00 | 210.00 | 200.30 | 210.30 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR231215C00330000 | 2023-05-25 8:34AM EST | 330.00 | 166.00 | 182.30 | 192.30 | 0.00 | - | - | 1 | 0.00% |
| MPWR231215C00350000 | 2023-11-20 2:46PM EST | 350.00 | 200.80 | 197.00 | 212.00 | 0.00 | - | 4 | 4 | 123.83% |
| MPWR231215C00360000 | 2023-11-20 2:39PM EST | 360.00 | 190.00 | 187.00 | 202.00 | 0.00 | - | 5 | 4 | 116.99% |
| MPWR231215C00370000 | 2023-10-31 9:42AM EST | 370.00 | 65.00 | 172.00 | 187.00 | 0.00 | - | 1 | 1 | 162.30% |
| MPWR231215C00380000 | 2023-11-20 3:12PM EST | 380.00 | 173.50 | 167.20 | 182.20 | 0.00 | - | 1 | 4 | 112.01% |
| MPWR231215C00390000 | 2023-11-20 3:13PM EST | 390.00 | 163.80 | 157.10 | 172.10 | 0.00 | - | 1 | 4 | 101.61% |
| MPWR231215C00400000 | 2023-11-03 2:35PM EST | 400.00 | 99.75 | 153.00 | 168.00 | 0.00 | - | 3 | 13 | 166.75% |
| MPWR231215C00410000 | 2023-10-31 10:32AM EST | 410.00 | 44.00 | 132.00 | 146.00 | 0.00 | - | 4 | 5 | 115.92% |
| MPWR231215C00420000 | 2023-11-28 11:35AM EST | 420.00 | 133.00 | 127.40 | 142.40 | 0.00 | - | 1 | 9 | 90.48% |
| MPWR231215C00430000 | 2023-11-13 9:31AM EST | 430.00 | 77.47 | 117.10 | 132.10 | 0.00 | - | 2 | 163 | 76.27% |
| MPWR231215C00440000 | 2023-11-15 9:30AM EST | 440.00 | 103.75 | 107.50 | 122.50 | 0.00 | - | 2 | 62 | 79.20% |
| MPWR231215C00450000 | 2023-12-06 1:00PM EST | 450.00 | 113.50 | 100.10 | 110.00 | +6.11 | +5.69% | 1 | 85 | 73.46% |
| MPWR231215C00460000 | 2023-11-30 10:40AM EST | 460.00 | 86.80 | 90.10 | 100.00 | 0.00 | - | 1 | 189 | 66.92% |
| MPWR231215C00470000 | 2023-11-27 9:30AM EST | 470.00 | 79.90 | 80.00 | 90.00 | 0.00 | - | 1 | 106 | 59.72% |
| MPWR231215C00480000 | 2023-11-27 3:44PM EST | 480.00 | 72.53 | 70.10 | 80.00 | 0.00 | - | 2 | 66 | 54.03% |
| MPWR231215C00490000 | 2023-12-05 2:29PM EST | 490.00 | 67.00 | 61.00 | 70.00 | 0.00 | - | 2 | 58 | 52.34% |
| MPWR231215C00500000 | 2023-11-22 12:49PM EST | 500.00 | 55.31 | 51.00 | 60.50 | 0.00 | - | 2 | 98 | 73.85% |
| MPWR231215C00510000 | 2023-12-04 9:34AM EST | 510.00 | 45.00 | 42.00 | 51.00 | 0.00 | - | 1 | 56 | 66.71% |
| MPWR231215C00520000 | 2023-11-30 10:32AM EST | 520.00 | 34.33 | 33.10 | 40.40 | 0.00 | - | 1 | 35 | 54.83% |
| MPWR231215C00530000 | 2023-12-05 11:21AM EST | 530.00 | 30.60 | 27.80 | 32.80 | 0.00 | - | 4 | 38 | 53.51% |
| MPWR231215C00540000 | 2023-12-05 11:59AM EST | 540.00 | 22.65 | 21.10 | 22.30 | 0.00 | - | 5 | 65 | 40.99% |
| MPWR231215C00550000 | 2023-12-06 3:43PM EST | 550.00 | 15.80 | 14.90 | 15.70 | +0.10 | +0.64% | 5 | 74 | 38.96% |
| MPWR231215C00560000 | 2023-12-06 3:57PM EST | 560.00 | 10.00 | 9.90 | 10.50 | -1.70 | -14.53% | 3 | 287 | 37.77% |
| MPWR231215C00570000 | 2023-12-05 10:39AM EST | 570.00 | 8.40 | 6.30 | 6.80 | 0.00 | - | 10 | 95 | 37.53% |
| MPWR231215C00580000 | 2023-12-06 1:22PM EST | 580.00 | 7.00 | 3.80 | 4.20 | +2.30 | +48.94% | 21 | 66 | 37.43% |
| MPWR231215C00590000 | 2023-12-06 11:51AM EST | 590.00 | 4.26 | 2.20 | 2.70 | +1.06 | +33.13% | 7 | 58 | 38.51% |
| MPWR231215C00600000 | 2023-12-06 3:45PM EST | 600.00 | 1.37 | 1.15 | 1.45 | -0.63 | -31.50% | 3 | 105 | 37.87% |
| MPWR231215C00610000 | 2023-12-06 10:33AM EST | 610.00 | 2.20 | 0.60 | 0.85 | +1.25 | +131.58% | 2 | 89 | 38.55% |
| MPWR231215C00620000 | 2023-12-06 1:08PM EST | 620.00 | 0.77 | 0.25 | 0.75 | -0.13 | -14.44% | 1 | 33 | 42.48% |
| MPWR231215C00630000 | 2023-12-06 10:20AM EST | 630.00 | 0.45 | 0.00 | 4.80 | -0.40 | -47.06% | 2 | 7 | 61.16% |
| MPWR231215C00640000 | 2023-09-05 11:52AM EST | 640.00 | 14.50 | 0.35 | 4.20 | 0.00 | - | 1 | 0 | 65.67% |
| MPWR231215C00650000 | 2023-11-15 11:14AM EST | 650.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 71.75% |
| MPWR231215C00660000 | 2023-11-09 11:02AM EST | 660.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 106 | 76.79% |
| MPWR231215C00670000 | 2023-11-02 1:14PM EST | 670.00 | 0.25 | 0.00 | 1.55 | 0.00 | - | - | 1 | 65.14% |
| MPWR231215C00680000 | 2023-12-06 9:41AM EST | 680.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 10 | 65 | 48.24% |
| MPWR231215C00690000 | 2023-11-29 9:33AM EST | 690.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 15 | 51.37% |
| MPWR231215C00700000 | 2023-11-27 9:30AM EST | 700.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 9 | 54 | 68.36% |
| MPWR231215C00720000 | 2023-10-12 8:41AM EST | 720.00 | 1.10 | 0.05 | 1.50 | 0.00 | - | 10 | 20 | 84.67% |
| MPWR231215C00740000 | 2023-10-25 2:27PM EST | 740.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 6 | 0 | 112.45% |
| MPWR231215C00760000 | 2023-09-29 12:39PM EST | 760.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 26 | 120.34% |
| MPWR231215C00780000 | 2023-10-19 12:32PM EST | 780.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 29 | 127.93% |
| MPWR231215C00800000 | 2023-10-27 10:24AM EST | 800.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 0 | 86.91% |
| MPWR231215C00820000 | 2023-10-11 9:43AM EST | 820.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| MPWR231215C00840000 | 2023-11-15 3:44PM EST | 840.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 51 | 85.55% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR231215P00200000 | 2023-11-09 11:33AM EST | 200.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 30 | 30 | 207.03% |
| MPWR231215P00210000 | 2023-05-12 11:00AM EST | 210.00 | 3.40 | 0.00 | 4.80 | 0.00 | - | - | 5 | 339.50% |
| MPWR231215P00220000 | 2023-11-09 11:34AM EST | 220.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 188.28% |
| MPWR231215P00230000 | 2023-11-09 11:35AM EST | 230.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 179.69% |
| MPWR231215P00240000 | 2023-10-24 1:20PM EST | 240.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 211.52% |
| MPWR231215P00250000 | 2023-10-31 1:11PM EST | 250.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 5 | 192.97% |
| MPWR231215P00270000 | 2023-11-20 11:26AM EST | 270.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 7 | 163.67% |
| MPWR231215P00280000 | 2023-11-10 10:36AM EST | 280.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 247.51% |
| MPWR231215P00290000 | 2023-11-13 10:43AM EST | 290.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 22 | 24 | 156.25% |
| MPWR231215P00300000 | 2023-11-21 12:16PM EST | 300.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 3 | 10 | 225.44% |
| MPWR231215P00310000 | 2023-11-13 2:11PM EST | 310.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 12 | 46 | 141.21% |
| MPWR231215P00320000 | 2023-11-17 10:33AM EST | 320.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 3 | 31 | 204.71% |
| MPWR231215P00330000 | 2023-11-17 10:33AM EST | 330.00 | 2.45 | 0.00 | 0.25 | 0.00 | - | 3 | 27 | 127.15% |
| MPWR231215P00340000 | 2023-12-01 10:11AM EST | 340.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 3 | 13 | 185.16% |
| MPWR231215P00350000 | 2023-12-01 10:11AM EST | 350.00 | 2.45 | 0.00 | 4.80 | 0.00 | - | 3 | 33 | 175.76% |
| MPWR231215P00360000 | 2023-11-28 3:28PM EST | 360.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 8 | 12 | 166.60% |
| MPWR231215P00370000 | 2023-10-30 11:49AM EST | 370.00 | 17.50 | 0.00 | 0.60 | 0.00 | - | 2 | 30 | 112.40% |
| MPWR231215P00380000 | 2023-11-10 3:08PM EST | 380.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 1 | 28 | 148.90% |
| MPWR231215P00390000 | 2023-12-04 3:02PM EST | 390.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 5 | 36 | 140.33% |
| MPWR231215P00400000 | 2023-11-30 9:43AM EST | 400.00 | 0.62 | 0.00 | 4.80 | 0.00 | - | 3 | 32 | 131.93% |
| MPWR231215P00410000 | 2023-11-20 3:08PM EST | 410.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 63 | 123.71% |
| MPWR231215P00420000 | 2023-11-29 9:30AM EST | 420.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 35 | 77.34% |
| MPWR231215P00430000 | 2023-12-06 12:08PM EST | 430.00 | 0.20 | 0.00 | 0.50 | -0.08 | -28.57% | 7 | 290 | 72.56% |
| MPWR231215P00440000 | 2023-12-01 12:51PM EST | 440.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 1 | 52 | 97.27% |
| MPWR231215P00450000 | 2023-12-06 10:11AM EST | 450.00 | 0.30 | 0.00 | 0.60 | +0.05 | +20.00% | 5 | 344 | 62.60% |
| MPWR231215P00460000 | 2023-12-01 12:51PM EST | 460.00 | 0.30 | 0.10 | 8.60 | 0.00 | - | 1 | 72 | 98.65% |
| MPWR231215P00470000 | 2023-12-06 9:30AM EST | 470.00 | 0.26 | 0.00 | 0.20 | -0.09 | -25.71% | 5 | 591 | 48.15% |
| MPWR231215P00480000 | 2023-12-06 1:21PM EST | 480.00 | 0.15 | 0.00 | 1.15 | -1.15 | -88.46% | 1 | 155 | 50.68% |
| MPWR231215P00490000 | 2023-12-06 9:30AM EST | 490.00 | 0.51 | 0.25 | 8.90 | -0.20 | -28.17% | 5 | 552 | 74.46% |
| MPWR231215P00500000 | 2023-12-06 9:58AM EST | 500.00 | 0.67 | 0.15 | 0.85 | -0.48 | -41.74% | 1 | 135 | 41.66% |
| MPWR231215P00510000 | 2023-12-05 10:39AM EST | 510.00 | 1.50 | 1.20 | 1.50 | 0.00 | - | 5 | 78 | 40.41% |
| MPWR231215P00520000 | 2023-12-06 11:00AM EST | 520.00 | 1.10 | 2.20 | 2.60 | -1.68 | -60.43% | 2 | 93 | 39.36% |
| MPWR231215P00530000 | 2023-12-06 10:27AM EST | 530.00 | 2.20 | 3.80 | 4.10 | -2.30 | -51.11% | 1 | 68 | 37.43% |
| MPWR231215P00540000 | 2023-12-06 11:17AM EST | 540.00 | 3.50 | 6.20 | 6.70 | -3.20 | -47.76% | 5 | 110 | 36.65% |
| MPWR231215P00550000 | 2023-12-06 11:29AM EST | 550.00 | 6.10 | 9.90 | 10.40 | -4.80 | -44.04% | 5 | 82 | 35.87% |
| MPWR231215P00560000 | 2023-12-06 3:51PM EST | 560.00 | 15.30 | 14.60 | 15.40 | -0.70 | -4.37% | 7 | 34 | 35.27% |
| MPWR231215P00570000 | 2023-12-06 11:13AM EST | 570.00 | 13.15 | 20.90 | 21.90 | -6.82 | -34.15% | 5 | 29 | 35.41% |
| MPWR231215P00580000 | 2023-11-16 10:11AM EST | 580.00 | 47.21 | 27.00 | 32.30 | 0.00 | - | - | 1 | 45.84% |
| MPWR231215P00590000 | 2023-11-15 3:59PM EST | 590.00 | 49.90 | 34.60 | 40.00 | 0.00 | - | - | 1 | 45.29% |
| MPWR231215P00600000 | 2023-11-20 2:20PM EST | 600.00 | 54.00 | 42.00 | 51.00 | 0.00 | - | 1 | 1 | 56.71% |
© 2023 Yahoo. All rights reserved.