Singapore markets close in 4 hours 57 minutes
Straits Times Index
3,058.25 -28.99 (-0.94%) Nikkei
32,846.42 -599.48 (-1.79%) Hang Seng
16,224.22 -239.04 (-1.45%) FTSE 100
7,515.38 +25.54 (+0.34%) Bitcoin USD
43,923.29 +169.36 (+0.39%) CMC Crypto 200
894.37 +651.69 (+268.54%)
Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517C00280000 | 2023-11-20 1:57PM EST | 280.00 | 274.60 | 271.30 | 286.30 | 0.00 | - | - | 1 | 66.22% |
| MPWR240517C00340000 | 2023-07-26 8:31AM EST | 340.00 | 214.00 | 162.10 | 167.60 | 0.00 | - | - | 1 | 0.00% |
| MPWR240517C00400000 | 2023-11-15 1:33PM EST | 400.00 | 172.50 | 162.00 | 175.00 | 0.00 | - | 30 | 50 | 50.84% |
| MPWR240517C00410000 | 2023-11-03 2:35PM EST | 410.00 | 119.03 | 159.00 | 174.00 | 0.00 | - | 26 | 30 | 57.35% |
| MPWR240517C00420000 | 2023-11-03 9:11AM EST | 420.00 | 109.80 | 151.80 | 164.10 | 0.00 | - | 10 | 75 | 55.88% |
| MPWR240517C00430000 | 2023-10-30 1:59PM EST | 430.00 | 55.24 | 141.50 | 151.10 | 0.00 | - | 10 | 60 | 51.21% |
| MPWR240517C00440000 | 2023-10-27 2:32PM EST | 440.00 | 49.58 | 133.60 | 137.10 | 0.00 | - | 15 | 24 | 49.11% |
| MPWR240517C00450000 | 2023-11-02 10:53AM EST | 450.00 | 75.21 | 129.10 | 137.80 | 0.00 | - | 20 | 41 | 52.13% |
| MPWR240517C00460000 | 2023-11-02 9:25AM EST | 460.00 | 68.19 | 123.00 | 130.80 | 0.00 | - | 13 | 25 | 52.11% |
| MPWR240517C00470000 | 2023-11-02 9:08AM EST | 470.00 | 61.63 | 113.60 | 121.00 | 0.00 | - | 10 | 37 | 52.44% |
| MPWR240517C00480000 | 2023-11-02 8:44AM EST | 480.00 | 59.19 | 106.70 | 115.50 | 0.00 | - | 10 | 71 | 52.87% |
| MPWR240517C00490000 | 2023-10-24 9:51AM EST | 490.00 | 38.00 | 95.30 | 100.10 | 0.00 | - | 6 | 114 | 45.35% |
| MPWR240517C00500000 | 2023-11-14 10:22AM EST | 500.00 | 84.10 | 90.00 | 95.80 | 0.00 | - | 1 | 61 | 46.56% |
| MPWR240517C00510000 | 2023-11-02 8:31AM EST | 510.00 | 48.07 | 88.10 | 93.60 | 0.00 | - | 5 | 49 | 49.05% |
| MPWR240517C00520000 | 2023-11-21 10:29AM EST | 520.00 | 76.88 | 77.00 | 84.00 | 0.00 | - | 1 | 46 | 45.90% |
| MPWR240517C00530000 | 2023-11-22 9:51AM EST | 530.00 | 78.68 | 74.30 | 78.50 | 0.00 | - | 15 | 19 | 45.61% |
| MPWR240517C00540000 | 2023-10-23 10:23AM EST | 540.00 | 24.40 | 71.10 | 74.60 | 0.00 | - | 2 | 4 | 46.28% |
| MPWR240517C00550000 | 2023-11-21 1:12PM EST | 550.00 | 61.30 | 64.80 | 69.90 | 0.00 | - | 3 | 9 | 46.21% |
| MPWR240517C00560000 | 2023-11-21 1:14PM EST | 560.00 | 56.50 | 59.80 | 62.40 | 0.00 | - | 2 | 16 | 44.08% |
| MPWR240517C00570000 | 2023-12-06 2:53PM EST | 570.00 | 58.94 | 53.20 | 57.10 | +2.76 | +4.91% | 11 | 16 | 43.30% |
| MPWR240517C00580000 | 2023-11-30 2:43PM EST | 580.00 | 54.64 | 48.70 | 52.90 | +6.41 | +13.29% | 10 | 3 | 43.12% |
| MPWR240517C00590000 | 2023-12-06 3:02PM EST | 590.00 | 50.43 | 43.20 | 50.50 | +5.25 | +11.62% | 2 | 10 | 44.00% |
| MPWR240517C00600000 | 2023-11-30 1:30PM EST | 600.00 | 41.67 | 39.00 | 44.40 | 0.00 | - | 16 | 18 | 42.22% |
| MPWR240517C00630000 | 2023-08-01 9:10AM EST | 630.00 | 49.85 | 42.00 | 45.60 | 0.00 | - | 1 | 2 | 49.49% |
| MPWR240517C00650000 | 2023-10-23 12:35PM EST | 650.00 | 9.10 | 26.30 | 29.20 | 0.00 | - | 1 | 2 | 41.57% |
| MPWR240517C00730000 | 2023-10-27 8:30AM EST | 730.00 | 3.30 | 9.50 | 14.00 | 0.00 | - | 1 | 0 | 40.71% |
| MPWR240517C00740000 | 2023-11-28 2:08PM EST | 740.00 | 9.50 | 8.70 | 11.40 | 0.00 | - | 1 | 2 | 39.23% |
| MPWR240517C00770000 | 2023-07-05 8:30AM EST | 770.00 | 26.10 | 17.10 | 21.90 | 0.00 | - | - | 1 | 50.86% |
| MPWR240517C00780000 | 2023-11-10 2:46PM EST | 780.00 | 5.60 | 2.00 | 9.90 | 0.00 | - | - | 1 | 41.97% |
| MPWR240517C00790000 | 2023-12-05 9:30AM EST | 790.00 | 6.40 | 1.00 | 9.90 | 0.00 | - | 1 | 11 | 43.01% |
| MPWR240517C00800000 | 2023-12-05 3:44PM EST | 800.00 | 5.80 | 1.00 | 9.50 | 0.00 | - | 1 | 5 | 43.53% |
| MPWR240517C00820000 | 2023-12-05 3:28PM EST | 820.00 | 4.90 | 0.10 | 10.00 | 0.00 | - | 2 | 12 | 46.14% |
| MPWR240517C00840000 | 2023-12-05 3:34PM EST | 840.00 | 4.00 | 0.60 | 9.70 | 0.00 | - | 12 | 23 | 47.67% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517P00210000 | 2023-10-27 11:08AM EST | 210.00 | 3.20 | 0.10 | 8.70 | 0.00 | - | 1 | 1 | 89.72% |
| MPWR240517P00220000 | 2023-12-01 3:33PM EST | 220.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 76.28% |
| MPWR240517P00260000 | 2023-11-28 10:21AM EST | 260.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 63.73% |
| MPWR240517P00270000 | 2023-11-10 2:31PM EST | 270.00 | 2.18 | 0.00 | 4.70 | 0.00 | - | 4 | 21 | 60.66% |
| MPWR240517P00280000 | 2023-12-01 3:39PM EST | 280.00 | 0.75 | 0.00 | 4.70 | 0.00 | - | 1 | 25 | 57.93% |
| MPWR240517P00290000 | 2023-08-16 8:30AM EST | 290.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| MPWR240517P00300000 | 2023-09-08 2:38PM EST | 300.00 | 7.56 | 6.40 | 9.10 | 0.00 | - | 1 | 25 | 68.75% |
| MPWR240517P00310000 | 2023-08-24 10:27AM EST | 310.00 | 10.00 | 10.80 | 13.20 | 0.00 | - | 5 | 15 | 74.27% |
| MPWR240517P00320000 | 2023-11-14 11:37AM EST | 320.00 | 4.61 | 0.00 | 4.80 | 0.00 | - | 10 | 33 | 55.72% |
| MPWR240517P00330000 | 2023-10-04 10:28AM EST | 330.00 | 15.30 | 7.60 | 9.20 | 0.00 | - | 3 | 37 | 61.20% |
| MPWR240517P00340000 | 2023-11-14 11:27AM EST | 340.00 | 5.50 | 0.30 | 10.00 | 0.00 | - | 10 | 28 | 51.41% |
| MPWR240517P00350000 | 2023-11-06 10:58AM EST | 350.00 | 11.48 | 0.10 | 10.00 | 0.00 | - | 2 | 6 | 58.47% |
| MPWR240517P00360000 | 2023-10-17 12:32PM EST | 360.00 | 17.20 | 7.20 | 8.10 | 0.00 | - | 4 | 12 | 51.53% |
| MPWR240517P00370000 | 2023-10-30 8:35AM EST | 370.00 | 39.12 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 12.50% |
| MPWR240517P00380000 | 2023-10-30 9:02AM EST | 380.00 | 46.38 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| MPWR240517P00390000 | 2023-10-30 9:05AM EST | 390.00 | 51.49 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| MPWR240517P00400000 | 2023-11-10 11:14AM EST | 400.00 | 20.50 | 2.00 | 8.00 | 0.00 | - | 5 | 8 | 42.07% |
| MPWR240517P00410000 | 2023-11-21 12:55PM EST | 410.00 | 13.50 | 6.50 | 9.30 | 0.00 | - | 1 | 9 | 41.57% |
| MPWR240517P00420000 | 2023-11-01 11:56AM EST | 420.00 | 43.41 | 10.10 | 14.60 | 0.00 | - | 10 | 13 | 45.85% |
| MPWR240517P00430000 | 2023-10-27 12:27PM EST | 430.00 | 67.50 | 14.60 | 17.30 | 0.00 | - | 1 | 0 | 46.21% |
| MPWR240517P00440000 | 2023-11-01 9:41AM EST | 440.00 | 52.73 | 10.10 | 14.80 | 0.00 | - | 20 | 22 | 40.79% |
| MPWR240517P00450000 | 2023-11-28 12:17PM EST | 450.00 | 17.60 | 14.50 | 16.70 | 0.00 | - | 30 | 124 | 40.16% |
| MPWR240517P00460000 | 2023-11-17 2:48PM EST | 460.00 | 25.70 | 14.90 | 19.00 | 0.00 | - | 3 | 14 | 39.74% |
| MPWR240517P00470000 | 2023-11-17 2:45PM EST | 470.00 | 28.80 | 16.50 | 22.60 | 0.00 | - | 3 | 11 | 40.29% |
| MPWR240517P00480000 | 2023-11-27 11:54AM EST | 480.00 | 26.20 | 21.70 | 24.40 | 0.00 | - | 1 | 72 | 39.01% |
| MPWR240517P00490000 | 2023-11-17 2:46PM EST | 490.00 | 35.20 | 22.30 | 27.60 | 0.00 | - | 3 | 49 | 38.76% |
| MPWR240517P00500000 | 2023-11-17 2:46PM EST | 500.00 | 38.80 | 28.30 | 31.70 | 0.00 | - | 3 | 50 | 38.99% |
| MPWR240517P00510000 | 2023-12-01 9:56AM EST | 510.00 | 36.44 | 32.60 | 34.70 | 0.00 | - | 10 | 22 | 38.17% |
| MPWR240517P00520000 | 2023-12-01 1:56PM EST | 520.00 | 38.49 | 33.80 | 39.50 | 0.00 | - | 20 | 25 | 38.49% |
| MPWR240517P00530000 | 2023-12-06 1:22PM EST | 530.00 | 38.40 | 39.30 | 44.10 | -2.10 | -5.19% | 3 | 45 | 38.44% |
| MPWR240517P00540000 | 2023-12-06 1:22PM EST | 540.00 | 41.84 | 43.10 | 47.40 | -3.50 | -7.72% | 5 | 28 | 37.28% |
| MPWR240517P00550000 | 2023-12-06 1:22PM EST | 550.00 | 46.90 | 48.00 | 52.40 | -2.50 | -5.06% | 8 | 14 | 37.13% |
| MPWR240517P00560000 | 2023-12-06 12:38PM EST | 560.00 | 51.10 | 51.00 | 58.60 | -79.75 | -60.95% | 1 | 1 | 37.59% |
| MPWR240517P00570000 | 2023-12-06 12:38PM EST | 570.00 | 56.00 | 58.30 | 63.50 | +56.00 | - | 1 | 0 | 36.98% |
| MPWR240517P00580000 | 2023-12-06 1:31PM EST | 580.00 | 61.80 | 63.60 | 68.90 | +61.80 | - | 2 | 0 | 36.53% |
| MPWR240517P00600000 | 2023-11-14 10:07AM EST | 600.00 | 97.30 | 76.20 | 80.10 | 0.00 | - | 2 | 0 | 35.32% |
© 2023 Yahoo. All rights reserved.