Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,030.66 -1,321.12 (-2.05%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240816C00300000 | 2024-03-28 3:54PM EDT | 300.00 | 382.00 | 372.70 | 386.30 | 0.00 | - | 1 | 1 | 78.36% |
| MPWR240816C00330000 | 2023-11-03 9:30AM EDT | 330.00 | 178.13 | 235.60 | 250.60 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR240816C00350000 | 2024-03-13 12:40PM EDT | 350.00 | 367.79 | 307.70 | 322.10 | 0.00 | - | 1 | 2 | 0.00% |
| MPWR240816C00380000 | 2023-08-01 9:32AM EDT | 380.00 | 170.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MPWR240816C00390000 | 2023-12-20 4:59PM EDT | 390.00 | 230.60 | 247.60 | 262.60 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR240816C00400000 | 2023-12-08 2:36PM EDT | 400.00 | 197.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPWR240816C00410000 | 2023-10-31 11:50AM EDT | 410.00 | 90.54 | 163.60 | 170.60 | 0.00 | - | 11 | 11 | 0.00% |
| MPWR240816C00430000 | 2023-10-24 10:46AM EDT | 430.00 | 76.03 | 152.00 | 155.80 | 0.00 | - | - | 0 | 0.00% |
| MPWR240816C00440000 | 2023-11-08 3:00PM EDT | 440.00 | 110.83 | 159.00 | 169.70 | 0.00 | - | 14 | 15 | 0.00% |
| MPWR240816C00450000 | 2024-04-09 9:30AM EDT | 450.00 | 253.50 | 229.00 | 242.30 | 0.00 | - | 5 | 6 | 57.85% |
| MPWR240816C00460000 | 2023-11-03 1:54PM EDT | 460.00 | 103.53 | 137.80 | 141.10 | 0.00 | - | 1 | 34 | 0.00% |
| MPWR240816C00470000 | 2023-11-06 2:14PM EDT | 470.00 | 92.09 | 122.70 | 132.20 | 0.00 | - | 1 | 60 | 0.00% |
| MPWR240816C00480000 | 2023-12-11 2:52PM EDT | 480.00 | 150.00 | 134.80 | 142.80 | 0.00 | - | 1 | 48 | 0.00% |
| MPWR240816C00490000 | 2023-11-03 3:41PM EDT | 490.00 | 85.01 | 118.00 | 121.10 | 0.00 | - | 3 | 21 | 0.00% |
| MPWR240816C00500000 | 2024-01-12 12:39PM EDT | 500.00 | 125.00 | 267.30 | 282.30 | 0.00 | - | 1 | 30 | 136.28% |
| MPWR240816C00520000 | 2023-11-13 12:08PM EDT | 520.00 | 76.50 | 126.90 | 133.40 | 0.00 | - | 2 | 24 | 0.00% |
| MPWR240816C00540000 | 2024-03-08 12:28PM EDT | 540.00 | 237.30 | 138.00 | 148.90 | 0.00 | - | 1 | 5 | 41.24% |
| MPWR240816C00560000 | 2024-01-24 10:35AM EDT | 560.00 | 129.50 | 186.10 | 195.50 | 0.00 | - | 1 | 13 | 91.52% |
| MPWR240816C00580000 | 2024-04-19 11:30AM EDT | 580.00 | 82.70 | 124.00 | 136.40 | 0.00 | - | 2 | 8 | 51.58% |
| MPWR240816C00600000 | 2024-02-13 10:30AM EDT | 600.00 | 153.16 | 134.00 | 145.00 | 0.00 | - | 14 | 24 | 68.50% |
| MPWR240816C00620000 | 2024-04-22 1:55PM EDT | 620.00 | 59.80 | 101.30 | 107.80 | 0.00 | - | 4 | 7 | 50.67% |
| MPWR240816C00640000 | 2024-04-26 11:07AM EDT | 640.00 | 94.44 | 89.00 | 97.30 | +44.14 | +87.75% | 3 | 20 | 50.35% |
| MPWR240816C00650000 | 2024-04-24 9:35AM EDT | 650.00 | 67.28 | 84.00 | 91.20 | 0.00 | - | 1 | 21 | 50.06% |
| MPWR240816C00660000 | 2024-04-24 9:35AM EDT | 660.00 | 62.52 | 79.10 | 86.00 | 0.00 | - | 1 | 48 | 52.34% |
| MPWR240816C00670000 | 2024-04-24 3:49PM EDT | 670.00 | 59.30 | 76.50 | 79.10 | 0.00 | - | 3 | 17 | 50.83% |
| MPWR240816C00680000 | 2024-04-25 11:16AM EDT | 680.00 | 59.00 | 72.50 | 75.60 | 0.00 | - | 1 | 20 | 50.45% |
| MPWR240816C00690000 | 2024-04-24 12:31PM EDT | 690.00 | 45.60 | 68.00 | 71.10 | 0.00 | - | 15 | 20 | 50.31% |
| MPWR240816C00700000 | 2024-04-24 12:10PM EDT | 700.00 | 41.90 | 63.90 | 67.00 | 0.00 | - | 8 | 28 | 50.30% |
| MPWR240816C00710000 | 2024-04-26 3:12PM EDT | 710.00 | 60.30 | 56.10 | 62.20 | +20.20 | +50.37% | 2 | 15 | 50.72% |
| MPWR240816C00720000 | 2024-04-26 3:17PM EDT | 720.00 | 56.40 | 53.40 | 58.10 | -13.02 | -18.76% | 2 | 7 | 50.45% |
| MPWR240816C00730000 | 2024-04-26 12:57PM EDT | 730.00 | 53.30 | 48.20 | 55.30 | +24.70 | +86.36% | 1 | 3 | 50.93% |
| MPWR240816C00740000 | 2024-04-19 11:45AM EDT | 740.00 | 27.00 | 45.20 | 51.50 | 0.00 | - | 8 | 7 | 50.61% |
| MPWR240816C00750000 | 2024-02-28 1:39PM EDT | 750.00 | 71.00 | 50.50 | 54.80 | 0.00 | - | 5 | 6 | 53.55% |
| MPWR240816C00760000 | 2024-03-12 11:18AM EDT | 760.00 | 86.00 | 42.20 | 48.00 | 0.00 | - | 13 | 14 | 50.43% |
| MPWR240816C00780000 | 2024-04-22 2:21PM EDT | 780.00 | 16.50 | 33.00 | 40.70 | 0.00 | - | 2 | 5 | 51.21% |
| MPWR240816C00800000 | 2024-03-21 10:06AM EDT | 800.00 | 41.60 | 12.70 | 15.10 | 0.00 | - | 1 | 29 | 34.74% |
| MPWR240816C00820000 | 2024-03-18 9:34AM EDT | 820.00 | 47.91 | 19.20 | 24.80 | 0.00 | - | 1 | 3 | 46.03% |
| MPWR240816C00840000 | 2024-02-02 1:41PM EDT | 840.00 | 23.20 | 54.10 | 61.40 | 0.00 | - | 3 | 3 | 73.73% |
| MPWR240816C00860000 | 2024-04-18 2:05PM EDT | 860.00 | 12.26 | 18.30 | 21.70 | 0.00 | - | 2 | 21 | 49.22% |
| MPWR240816C00880000 | 2024-04-12 12:32PM EDT | 880.00 | 18.40 | 16.00 | 18.70 | 0.00 | - | 1 | 0 | 49.14% |
| MPWR240816C00900000 | 2024-03-19 1:32PM EDT | 900.00 | 17.63 | 5.10 | 12.80 | 0.00 | - | 5 | 1 | 45.61% |
| MPWR240816C00920000 | 2024-03-13 1:46PM EDT | 920.00 | 31.10 | 12.60 | 15.80 | 0.00 | - | 1 | 8 | 51.13% |
| MPWR240816C00940000 | 2024-01-23 12:27PM EDT | 940.00 | 11.80 | 29.30 | 35.50 | 0.00 | - | 2 | 1 | 68.74% |
| MPWR240816C00960000 | 2024-01-30 10:30AM EDT | 960.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MPWR240816C00980000 | 2024-04-15 12:01PM EDT | 980.00 | 8.90 | 6.60 | 9.20 | 0.00 | - | 36 | 37 | 49.61% |
| MPWR240816C01000000 | 2024-04-02 9:30AM EDT | 1,000.00 | 8.57 | 5.60 | 8.10 | 0.00 | - | 1 | 2 | 49.89% |
| MPWR240816C01040000 | 2024-04-24 9:30AM EDT | 1,040.00 | 3.00 | 3.80 | 5.80 | 0.00 | - | 1 | 2 | 49.55% |
| MPWR240816C01080000 | 2024-04-05 9:30AM EDT | 1,080.00 | 4.00 | 2.70 | 4.90 | 0.00 | - | 1 | 1 | 50.94% |
| MPWR240816C01100000 | 2024-04-24 9:30AM EDT | 1,100.00 | 2.00 | 0.35 | 4.30 | 0.00 | - | 1 | 3 | 51.12% |
| MPWR240816C01120000 | 2024-03-21 9:30AM EDT | 1,120.00 | 5.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 53.70% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240816P00210000 | 2023-12-05 4:09PM EDT | 210.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 110.67% |
| MPWR240816P00220000 | 2023-12-01 3:11PM EDT | 220.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 106.53% |
| MPWR240816P00250000 | 2023-10-30 2:18PM EDT | 250.00 | 11.60 | 0.35 | 9.80 | 0.00 | - | - | 1 | 109.56% |
| MPWR240816P00260000 | 2023-10-13 10:18AM EDT | 260.00 | 6.00 | 2.50 | 7.40 | 0.00 | - | 1 | 0 | 105.09% |
| MPWR240816P00280000 | 2023-10-31 3:46PM EDT | 280.00 | 11.60 | 0.20 | 10.00 | 0.00 | - | 3 | 3 | 98.34% |
| MPWR240816P00300000 | 2024-01-02 3:01PM EDT | 300.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 2 | 89 | 79.18% |
| MPWR240816P00310000 | 2023-07-26 12:04PM EDT | 310.00 | 13.16 | 14.80 | 17.80 | 0.00 | - | 1 | 8 | 117.87% |
| MPWR240816P00320000 | 2023-08-14 3:02PM EDT | 320.00 | 13.20 | 13.10 | 18.80 | 0.00 | - | 2 | 4 | 113.12% |
| MPWR240816P00330000 | 2024-02-09 10:30AM EDT | 330.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 10 | 30 | 59.03% |
| MPWR240816P00340000 | 2023-11-15 1:59PM EDT | 340.00 | 8.40 | 0.10 | 8.50 | 0.00 | - | 10 | 36 | 76.25% |
| MPWR240816P00350000 | 2023-08-11 11:45AM EDT | 350.00 | 20.10 | 17.80 | 21.80 | 0.00 | - | 1 | 9 | 108.92% |
| MPWR240816P00360000 | 2024-02-15 4:33PM EDT | 360.00 | 1.28 | 0.00 | 1.75 | 0.00 | - | 5 | 34 | 53.66% |
| MPWR240816P00370000 | 2024-02-15 4:38PM EDT | 370.00 | 1.33 | 0.00 | 2.00 | 0.00 | - | 19 | 4 | 52.58% |
| MPWR240816P00380000 | 2024-02-15 4:35PM EDT | 380.00 | 1.48 | 0.00 | 2.75 | 0.00 | - | 22 | 18 | 53.06% |
| MPWR240816P00390000 | 2024-02-15 12:50PM EDT | 390.00 | 2.40 | 0.10 | 3.70 | 0.00 | - | 16 | 35 | 53.80% |
| MPWR240816P00400000 | 2024-02-09 10:30AM EDT | 400.00 | 2.60 | 0.45 | 4.90 | 0.00 | - | 1 | 28 | 54.97% |
| MPWR240816P00410000 | 2024-01-04 12:59PM EDT | 410.00 | 14.20 | 3.60 | 10.70 | 0.00 | - | 2 | 26 | 65.41% |
| MPWR240816P00420000 | 2024-03-07 12:09PM EDT | 420.00 | 2.80 | 0.05 | 8.00 | 0.00 | - | 1 | 8 | 54.97% |
| MPWR240816P00430000 | 2024-02-15 4:38PM EDT | 430.00 | 4.16 | 0.40 | 5.60 | 0.00 | - | 1 | 43 | 56.80% |
| MPWR240816P00440000 | 2024-04-02 1:19PM EDT | 440.00 | 6.20 | 2.05 | 8.10 | 0.00 | - | 1 | 32 | 53.18% |
| MPWR240816P00450000 | 2024-03-25 10:15AM EDT | 450.00 | 6.40 | 4.30 | 7.60 | 0.00 | - | 1 | 22 | 52.90% |
| MPWR240816P00460000 | 2024-01-03 12:45PM EDT | 460.00 | 23.60 | 10.80 | 18.00 | 0.00 | - | 3 | 14 | 65.07% |
| MPWR240816P00470000 | 2023-12-14 4:26PM EDT | 470.00 | 16.54 | 21.00 | 27.10 | 0.00 | - | 1 | 3 | 74.91% |
| MPWR240816P00480000 | 2024-01-26 11:08AM EDT | 480.00 | 22.59 | 5.70 | 11.80 | 0.00 | - | 1 | 51 | 51.18% |
| MPWR240816P00490000 | 2024-04-02 11:48AM EDT | 490.00 | 13.50 | 6.40 | 8.90 | 0.00 | - | 1 | 24 | 49.07% |
| MPWR240816P00500000 | 2024-04-11 10:09AM EDT | 500.00 | 11.87 | 7.80 | 10.00 | 0.00 | - | 5 | 38 | 48.41% |
| MPWR240816P00520000 | 2024-03-13 2:48PM EDT | 520.00 | 12.80 | 15.00 | 17.30 | 0.00 | - | 1 | 2 | 51.56% |
| MPWR240816P00540000 | 2024-02-14 11:56AM EDT | 540.00 | 19.42 | 19.10 | 22.50 | 0.00 | - | 1 | 6 | 51.46% |
| MPWR240816P00550000 | 2024-04-01 10:09AM EDT | 550.00 | 20.80 | 16.30 | 21.80 | 0.00 | - | 9 | 10 | 49.81% |
| MPWR240816P00560000 | 2024-02-29 12:38PM EDT | 560.00 | 22.00 | 22.20 | 26.10 | 0.00 | - | 2 | 5 | 51.21% |
| MPWR240816P00570000 | 2024-02-09 2:30PM EDT | 570.00 | 25.30 | 17.70 | 23.60 | 0.00 | - | - | 0 | 46.16% |
| MPWR240816P00580000 | 2024-04-25 10:28AM EDT | 580.00 | 30.00 | 23.20 | 26.90 | 0.00 | - | 3 | 26 | 46.39% |
| MPWR240816P00590000 | 2024-04-22 12:06PM EDT | 590.00 | 55.70 | 26.70 | 30.10 | 0.00 | - | 1 | 17 | 46.31% |
| MPWR240816P00600000 | 2024-04-22 1:45PM EDT | 600.00 | 58.90 | 30.20 | 32.70 | 0.00 | - | 2 | 26 | 45.56% |
| MPWR240816P00610000 | 2024-04-23 3:54PM EDT | 610.00 | 55.90 | 33.30 | 37.10 | 0.00 | - | 1 | 17 | 46.07% |
| MPWR240816P00620000 | 2024-04-22 3:28PM EDT | 620.00 | 38.72 | 36.30 | 40.50 | -29.68 | -43.39% | 1 | 54 | 45.61% |
| MPWR240816P00630000 | 2024-04-23 3:54PM EDT | 630.00 | 66.50 | 40.70 | 43.90 | 0.00 | - | 1 | 22 | 45.00% |
| MPWR240816P00640000 | 2024-04-19 11:32AM EDT | 640.00 | 79.20 | 44.80 | 49.70 | 0.00 | - | 4 | 27 | 45.95% |
| MPWR240816P00650000 | 2024-04-25 11:28AM EDT | 650.00 | 61.30 | 49.20 | 55.20 | 0.00 | - | 3 | 23 | 46.47% |
| MPWR240816P00660000 | 2024-04-25 10:35AM EDT | 660.00 | 66.30 | 53.50 | 58.70 | 0.00 | - | 1 | 29 | 45.45% |
| MPWR240816P00670000 | 2024-04-26 11:18AM EDT | 670.00 | 60.30 | 60.30 | 62.60 | -22.50 | -27.17% | 1 | 52 | 44.56% |
| MPWR240816P00680000 | 2024-04-25 10:35AM EDT | 680.00 | 77.40 | 65.20 | 68.00 | 0.00 | - | 1 | 9 | 44.53% |
| MPWR240816P00690000 | 2024-04-25 10:35AM EDT | 690.00 | 72.70 | 70.80 | 73.20 | -10.60 | -12.73% | 2 | 2 | 44.22% |
| MPWR240816P00700000 | 2024-04-26 11:02AM EDT | 700.00 | 76.40 | 76.50 | 79.00 | -22.40 | -22.67% | 1 | 34 | 44.15% |
| MPWR240816P00710000 | 2024-04-26 11:02AM EDT | 710.00 | 82.20 | 79.50 | 87.00 | -4.80 | -5.52% | 1 | 10 | 45.40% |
| MPWR240816P00720000 | 2024-04-11 2:25PM EDT | 720.00 | 91.80 | 86.00 | 92.80 | 0.00 | - | 1 | 5 | 45.04% |
| MPWR240816P00730000 | 2024-03-21 10:07AM EDT | 730.00 | 100.80 | 146.30 | 160.70 | 0.00 | - | 1 | 2 | 81.35% |
| MPWR240816P00740000 | 2024-03-21 10:08AM EDT | 740.00 | 106.80 | 155.00 | 169.30 | 0.00 | - | - | 1 | 82.73% |
| MPWR240816P00760000 | 2024-03-07 4:00PM EDT | 760.00 | 83.10 | 128.40 | 140.20 | 0.00 | - | 1 | 2 | 54.88% |
| MPWR240816P00800000 | 2024-04-23 10:21AM EDT | 800.00 | 192.00 | 139.30 | 153.30 | 0.00 | - | 1 | 1 | 47.31% |
© 2024 Yahoo. All rights reserved.