Singapore markets close in 5 hours 24 minutes
Straits Times Index
3,057.13 -30.11 (-0.98%) Nikkei
32,899.94 -545.96 (-1.63%) Hang Seng
16,197.79 -265.47 (-1.61%) FTSE 100
7,515.38 +25.54 (+0.34%) Bitcoin USD
43,954.85 +223.71 (+0.51%) CMC Crypto 200
894.82 +652.15 (+268.73%)
Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240816C00330000 | 2023-11-03 8:30AM EST | 330.00 | 178.13 | 235.60 | 250.60 | 0.00 | - | 1 | 1 | 63.06% |
| MPWR240816C00350000 | 2023-10-31 10:49AM EST | 350.00 | 126.00 | 208.70 | 223.70 | 0.00 | - | 1 | 1 | 58.31% |
| MPWR240816C00380000 | 2023-08-01 8:32AM EST | 380.00 | 170.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MPWR240816C00390000 | 2023-11-14 1:07PM EST | 390.00 | 174.98 | 184.10 | 192.00 | 0.00 | - | 1 | 2 | 52.28% |
| MPWR240816C00400000 | 2023-11-07 1:11PM EST | 400.00 | 137.00 | 171.00 | 183.30 | 0.00 | - | - | 1 | 54.31% |
| MPWR240816C00410000 | 2023-10-31 10:50AM EST | 410.00 | 90.54 | 163.60 | 170.60 | 0.00 | - | 11 | 11 | 49.45% |
| MPWR240816C00430000 | 2023-10-24 9:46AM EST | 430.00 | 76.03 | 152.00 | 155.80 | 0.00 | - | - | 0 | 48.53% |
| MPWR240816C00440000 | 2023-11-08 2:00PM EST | 440.00 | 110.83 | 141.00 | 153.10 | 0.00 | - | 14 | 15 | 51.31% |
| MPWR240816C00450000 | 2023-10-27 2:29PM EST | 450.00 | 59.07 | 134.80 | 142.40 | 0.00 | - | 5 | 5 | 48.15% |
| MPWR240816C00460000 | 2023-11-03 12:54PM EST | 460.00 | 103.53 | 137.80 | 141.10 | 0.00 | - | 1 | 34 | 50.31% |
| MPWR240816C00470000 | 2023-11-06 1:14PM EST | 470.00 | 92.09 | 122.70 | 132.20 | 0.00 | - | 1 | 60 | 49.38% |
| MPWR240816C00480000 | 2023-11-03 11:07AM EST | 480.00 | 93.07 | 124.00 | 127.30 | 0.00 | - | 2 | 49 | 49.87% |
| MPWR240816C00490000 | 2023-11-03 2:41PM EST | 490.00 | 85.01 | 118.00 | 121.10 | 0.00 | - | 3 | 21 | 49.40% |
| MPWR240816C00500000 | 2023-10-31 2:04PM EST | 500.00 | 57.27 | 107.40 | 110.30 | 0.00 | - | 1 | 31 | 46.08% |
| MPWR240816C00520000 | 2023-11-13 11:08AM EST | 520.00 | 76.50 | 94.70 | 98.60 | 0.00 | - | 2 | 24 | 45.21% |
| MPWR240816C00540000 | 2023-12-04 10:53AM EST | 540.00 | 85.31 | 85.70 | 88.10 | 0.00 | - | 1 | 5 | 44.61% |
| MPWR240816C00560000 | 2023-12-06 10:02AM EST | 560.00 | 85.15 | 75.70 | 78.20 | +8.05 | +10.44% | 3 | 8 | 43.95% |
| MPWR240816C00580000 | 2023-12-06 11:19AM EST | 580.00 | 75.80 | 65.50 | 69.20 | +7.59 | +11.13% | 2 | 9 | 43.38% |
| MPWR240816C00600000 | 2023-12-05 12:27PM EST | 600.00 | 60.15 | 58.20 | 60.90 | 0.00 | - | 1 | 26 | 42.80% |
| MPWR240816C00620000 | 2023-11-27 3:34PM EST | 620.00 | 54.47 | 49.20 | 53.40 | 0.00 | - | 1 | 4 | 42.29% |
| MPWR240816C00660000 | 2023-12-06 11:48AM EST | 660.00 | 43.90 | 37.90 | 40.60 | +7.75 | +21.44% | 50 | 3 | 41.37% |
| MPWR240816C00680000 | 2023-12-05 3:10PM EST | 680.00 | 34.80 | 30.30 | 35.20 | 0.00 | - | 1 | 4 | 40.96% |
| MPWR240816C00700000 | 2023-08-30 2:25PM EST | 700.00 | 39.00 | 17.80 | 20.20 | 0.00 | - | 1 | 2 | 33.95% |
| MPWR240816C00800000 | 2023-07-20 2:54PM EST | 800.00 | 29.55 | 12.80 | 17.50 | 0.00 | - | 4 | 3 | 41.94% |
| MPWR240816C00840000 | 2023-11-16 1:36PM EST | 840.00 | 13.15 | 6.20 | 15.50 | 0.00 | - | 1 | 5 | 43.64% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240816P00210000 | 2023-12-05 3:09PM EST | 210.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 63.92% |
| MPWR240816P00220000 | 2023-12-01 2:11PM EST | 220.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 61.11% |
| MPWR240816P00250000 | 2023-10-30 1:18PM EST | 250.00 | 11.60 | 0.35 | 9.80 | 0.00 | - | - | 1 | 62.12% |
| MPWR240816P00260000 | 2023-10-13 9:18AM EST | 260.00 | 6.00 | 2.50 | 7.40 | 0.00 | - | 1 | 0 | 59.11% |
| MPWR240816P00280000 | 2023-10-31 2:46PM EST | 280.00 | 11.60 | 0.20 | 10.00 | 0.00 | - | 3 | 3 | 54.43% |
| MPWR240816P00300000 | 2023-11-17 11:05AM EST | 300.00 | 5.44 | 0.10 | 10.00 | 0.00 | - | 10 | 89 | 59.00% |
| MPWR240816P00310000 | 2023-07-26 11:04AM EST | 310.00 | 13.16 | 14.80 | 17.80 | 0.00 | - | 1 | 8 | 65.50% |
| MPWR240816P00320000 | 2023-08-14 2:02PM EST | 320.00 | 13.20 | 13.10 | 18.80 | 0.00 | - | 2 | 4 | 62.25% |
| MPWR240816P00330000 | 2023-11-27 9:47AM EST | 330.00 | 6.65 | 0.10 | 10.00 | 0.00 | - | 10 | 21 | 51.50% |
| MPWR240816P00340000 | 2023-11-15 12:59PM EST | 340.00 | 8.40 | 0.15 | 5.90 | 0.00 | - | 10 | 36 | 42.59% |
| MPWR240816P00350000 | 2023-08-11 10:45AM EST | 350.00 | 20.10 | 17.80 | 21.80 | 0.00 | - | 1 | 9 | 58.71% |
| MPWR240816P00360000 | 2023-11-22 2:53PM EST | 360.00 | 9.65 | 4.50 | 7.90 | 0.00 | - | 1 | 18 | 41.65% |
| MPWR240816P00370000 | 2023-11-21 12:00PM EST | 370.00 | 13.00 | 4.10 | 9.20 | 0.00 | - | 1 | 19 | 41.36% |
| MPWR240816P00380000 | 2023-12-01 10:31AM EST | 380.00 | 11.90 | 8.70 | 11.10 | 0.00 | - | 3 | 25 | 41.62% |
| MPWR240816P00390000 | 2023-11-16 12:46PM EST | 390.00 | 17.10 | 10.10 | 12.20 | 0.00 | - | 1 | 30 | 40.73% |
| MPWR240816P00400000 | 2023-12-06 3:04PM EST | 400.00 | 12.60 | 9.30 | 14.00 | -49.89 | -79.84% | 7 | 27 | 40.48% |
| MPWR240816P00410000 | 2023-11-21 12:34PM EST | 410.00 | 20.60 | 13.60 | 15.90 | 0.00 | - | 1 | 25 | 40.16% |
| MPWR240816P00420000 | 2023-11-27 1:36PM EST | 420.00 | 18.50 | 15.70 | 18.00 | 0.00 | - | 5 | 8 | 39.86% |
| MPWR240816P00430000 | 2023-11-20 10:25AM EST | 430.00 | 25.30 | 16.30 | 20.20 | 0.00 | - | 24 | 43 | 39.50% |
| MPWR240816P00450000 | 2023-12-01 10:28AM EST | 450.00 | 26.00 | 20.90 | 25.30 | 0.00 | - | 10 | 21 | 38.89% |
| MPWR240816P00460000 | 2023-10-18 2:35PM EST | 460.00 | 66.32 | 34.10 | 39.20 | 0.00 | - | 15 | 13 | 46.26% |
| MPWR240816P00470000 | 2023-11-27 1:36PM EST | 470.00 | 32.01 | 28.80 | 31.20 | 0.00 | - | 2 | 3 | 38.27% |
| MPWR240816P00480000 | 2023-10-27 9:46AM EST | 480.00 | 109.10 | 34.20 | 38.40 | 0.00 | - | 10 | 0 | 40.53% |
| MPWR240816P00490000 | 2023-10-12 1:05PM EST | 490.00 | 68.44 | 58.60 | 62.90 | 0.00 | - | 10 | 23 | 51.82% |
| MPWR240816P00500000 | 2023-11-17 1:17PM EST | 500.00 | 50.03 | 38.30 | 41.60 | 0.00 | - | 1 | 31 | 37.34% |
| MPWR240816P00520000 | 2023-09-07 2:02PM EST | 520.00 | 82.20 | 90.50 | 96.10 | 0.00 | - | - | 1 | 62.01% |
| MPWR240816P00540000 | 2023-11-17 1:17PM EST | 540.00 | 67.78 | 54.20 | 58.50 | 0.00 | - | 1 | 4 | 36.05% |
| MPWR240816P00580000 | 2023-12-06 1:43PM EST | 580.00 | 73.91 | 75.40 | 78.90 | -9.99 | -11.91% | 2 | 1 | 34.69% |
| MPWR240816P00680000 | 2023-09-07 1:53PM EST | 680.00 | 186.00 | 209.10 | 214.80 | 0.00 | - | - | 1 | 69.47% |
| MPWR240816P00760000 | 2023-12-06 1:43PM EST | 760.00 | 202.76 | 204.20 | 213.20 | +202.76 | - | 2 | 0 | 29.49% |
| MPWR240816P00800000 | 2023-11-21 1:33PM EST | 800.00 | 263.00 | 239.50 | 254.50 | 0.00 | - | 1 | 0 | 34.15% |
© 2023 Yahoo. All rights reserved.