Singapore markets close in 6 hours 22 minutes

Monolithic Power Systems, Inc. (MPWR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
760.62+3.88 (+0.51%)
At close: 04:00PM EDT
772.53 +11.91 (+1.57%)
After hours: 07:35PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPWR240816C003000002024-03-28 3:54PM EDT300.00382.00372.70386.300.00-110.00%
MPWR240816C003300002023-11-03 9:30AM EDT330.00178.13235.60250.600.00-110.00%
MPWR240816C003500002024-03-13 12:40PM EDT350.00367.79307.70322.100.00-120.00%
MPWR240816C003800002023-08-01 9:32AM EDT380.00170.000.000.000.00--10.00%
MPWR240816C003900002023-12-20 4:59PM EDT390.00230.60247.60262.600.00-110.00%
MPWR240816C004000002023-12-08 2:36PM EDT400.00197.050.000.000.00-100.00%
MPWR240816C004100002023-10-31 11:50AM EDT410.0090.54163.60170.600.00-11110.00%
MPWR240816C004300002023-10-24 10:46AM EDT430.0076.03152.00155.800.00--00.00%
MPWR240816C004400002023-11-08 3:00PM EDT440.00110.83159.00169.700.00-14150.00%
MPWR240816C004500002024-04-09 9:30AM EDT450.00253.500.000.000.00-560.00%
MPWR240816C004600002023-11-03 1:54PM EDT460.00103.53137.80141.100.00-1340.00%
MPWR240816C004700002023-11-06 2:14PM EDT470.0092.09122.70132.200.00-1600.00%
MPWR240816C004800002023-12-11 2:52PM EDT480.00150.00134.80142.800.00-1480.00%
MPWR240816C004900002024-05-20 9:33AM EDT490.00258.40269.90284.900.00-32164.25%
MPWR240816C005000002024-01-12 12:39PM EDT500.00125.00267.30282.300.00-13075.73%
MPWR240816C005200002023-11-13 12:08PM EDT520.0076.50126.90133.400.00-2240.00%
MPWR240816C005400002024-03-08 12:28PM EDT540.00237.30138.00148.900.00-150.00%
MPWR240816C005600002024-05-02 1:19PM EDT560.00163.87203.00217.000.00-11352.69%
MPWR240816C005800002024-05-02 1:19PM EDT580.00147.87186.00198.700.00-1751.54%
MPWR240816C006000002024-04-30 12:21PM EDT600.00117.95168.00181.000.00-52457.22%
MPWR240816C006100002024-04-30 12:21PM EDT610.00111.40160.00171.000.00--554.60%
MPWR240816C006200002024-05-20 1:01PM EDT620.00158.06151.10161.900.00-1752.93%
MPWR240816C006300002024-04-26 11:07AM EDT630.0099.73143.00153.900.00-1352.31%
MPWR240816C006400002024-04-26 11:07AM EDT640.0094.44135.00146.000.00-31751.66%
MPWR240816C006500002024-04-24 9:35AM EDT650.0067.28127.00138.500.00-12151.23%
MPWR240816C006600002024-05-06 1:29PM EDT660.00109.03120.00130.700.00-14950.39%
MPWR240816C006700002024-04-24 3:49PM EDT670.0059.30113.00124.000.00-31750.35%
MPWR240816C006800002024-04-25 11:16AM EDT680.0059.00106.00116.900.00-12049.81%
MPWR240816C006900002024-05-01 2:31PM EDT690.0062.00101.20109.600.00-22048.98%
MPWR240816C007000002024-05-08 10:16AM EDT700.0065.2095.00102.500.00-12948.16%
MPWR240816C007100002024-05-03 1:36PM EDT710.0067.9089.0094.800.00-21946.77%
MPWR240816C007200002024-05-13 2:01PM EDT720.0056.8083.0090.100.00-41747.45%
MPWR240816C007300002024-05-14 11:32AM EDT730.0057.4077.1083.700.00-11146.72%
MPWR240816C007400002024-05-13 2:52PM EDT740.0047.0072.0077.900.00-82446.27%
MPWR240816C007500002024-05-01 9:36AM EDT750.0041.0068.6074.400.00-1647.25%
MPWR240816C007600002024-05-22 10:20AM EDT760.0064.0063.4068.50-22.00-25.58%11446.41%
MPWR240816C007800002024-04-22 2:21PM EDT780.0016.5054.5058.600.00-2545.58%
MPWR240816C008000002024-05-21 3:13PM EDT800.0045.1046.3052.800.00-53446.93%
MPWR240816C008200002024-05-13 12:31PM EDT820.0027.0037.0044.200.00-91245.80%
MPWR240816C008400002024-02-02 1:41PM EDT840.0023.2054.1061.400.00-3359.64%
MPWR240816C008600002024-04-18 2:05PM EDT860.0012.2617.9025.600.00-22140.42%
MPWR240816C008800002024-05-20 9:38AM EDT880.0019.9021.0027.600.00-1145.56%
MPWR240816C009000002024-05-20 9:38AM EDT900.0016.6017.0024.100.00-5246.08%
MPWR240816C009200002024-05-20 9:38AM EDT920.0013.8013.1020.600.00-1746.18%
MPWR240816C009400002024-05-07 2:35PM EDT940.0011.5510.6017.500.00-2146.21%
MPWR240816C009600002024-05-07 2:35PM EDT960.009.979.0016.200.00--247.65%
MPWR240816C009800002024-05-20 9:38AM EDT980.007.907.4013.400.00-13647.25%
MPWR240816C010000002024-04-02 9:30AM EDT1,000.008.572.1012.100.00-1248.17%
MPWR240816C010200002024-04-24 9:30AM EDT1,020.003.503.9011.100.00--149.23%
MPWR240816C010400002024-04-24 9:30AM EDT1,040.003.003.308.000.00-1247.17%
MPWR240816C010600002024-04-24 9:30AM EDT1,060.002.600.858.900.00--150.53%
MPWR240816C010800002024-04-05 9:30AM EDT1,080.004.002.056.400.00-1148.54%
MPWR240816C011000002024-04-24 9:30AM EDT1,100.002.000.157.700.00-1352.59%
MPWR240816C011200002024-03-21 9:30AM EDT1,120.005.900.004.800.00--149.08%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPWR240816P002100002023-12-05 4:09PM EDT210.000.350.004.800.00-15135.50%
MPWR240816P002200002023-12-01 3:11PM EDT220.000.600.004.800.00-11130.84%
MPWR240816P002500002024-05-07 3:29PM EDT250.000.110.004.300.00-45115.97%
MPWR240816P002600002023-10-13 10:18AM EDT260.006.002.507.400.00-10130.10%
MPWR240816P002800002023-10-31 3:46PM EDT280.0011.600.2010.000.00-33122.56%
MPWR240816P003000002024-05-17 3:37PM EDT300.000.830.004.300.00-18898.21%
MPWR240816P003100002024-05-17 3:37PM EDT310.000.870.004.300.00-1895.02%
MPWR240816P003200002023-08-14 3:02PM EDT320.0013.2013.1018.800.00-24141.12%
MPWR240816P003300002024-02-09 10:30AM EDT330.000.850.001.500.00-103076.10%
MPWR240816P003400002023-11-15 1:59PM EDT340.008.400.108.500.00-103697.52%
MPWR240816P003500002023-08-11 11:45AM EDT350.0020.1017.8021.800.00-19136.93%
MPWR240816P003600002024-02-15 4:33PM EDT360.001.280.001.750.00-53470.22%
MPWR240816P003700002024-02-15 4:38PM EDT370.001.330.002.000.00-19469.17%
MPWR240816P003800002024-02-15 4:35PM EDT380.001.480.002.750.00-221870.06%
MPWR240816P003900002024-02-15 12:50PM EDT390.002.400.103.700.00-163571.28%
MPWR240816P004000002024-02-09 10:30AM EDT400.002.600.454.900.00-12873.06%
MPWR240816P004100002024-01-04 12:59PM EDT410.0014.203.6010.700.00-22686.33%
MPWR240816P004200002024-03-07 12:09PM EDT420.002.800.058.000.00-1873.71%
MPWR240816P004300002024-02-15 4:38PM EDT430.004.160.405.600.00-14367.21%
MPWR240816P004400002024-04-02 1:19PM EDT440.006.200.604.800.00-13263.59%
MPWR240816P004500002024-05-13 12:00PM EDT450.001.940.104.800.00-12160.23%
MPWR240816P004600002024-01-03 12:45PM EDT460.0023.6010.8018.000.00-31487.61%
MPWR240816P004700002023-12-14 4:26PM EDT470.0016.5421.0027.100.00-1399.92%
MPWR240816P004800002024-01-26 11:08AM EDT480.0022.595.7011.800.00-15171.12%
MPWR240816P004900002024-04-02 11:48AM EDT490.0013.500.307.000.00-12455.93%
MPWR240816P005000002024-05-22 10:19AM EDT500.001.870.004.80-8.13-81.30%53857.04%
MPWR240816P005200002024-05-20 3:02PM EDT520.002.780.056.300.00-1256.13%
MPWR240816P005400002024-02-14 11:56AM EDT540.0019.4219.1022.500.00-1674.10%
MPWR240816P005500002024-05-06 2:37PM EDT550.008.470.107.500.00-11551.75%
MPWR240816P005600002024-02-29 12:38PM EDT560.0022.0022.2026.100.00-2572.53%
MPWR240816P005700002024-02-09 2:30PM EDT570.0025.3017.7023.600.00--065.59%
MPWR240816P005800002024-04-25 10:28AM EDT580.0030.001.459.600.00-32648.45%
MPWR240816P005900002024-04-22 12:06PM EDT590.0055.702.2010.500.00-11747.48%
MPWR240816P006000002024-05-15 3:02PM EDT600.0011.513.0011.100.00-12846.00%
MPWR240816P006100002024-05-21 10:59AM EDT610.009.605.1012.400.00-11845.37%
MPWR240816P006200002024-05-20 1:06PM EDT620.0011.006.2014.000.00-25444.95%
MPWR240816P006300002024-05-20 3:52PM EDT630.0013.108.2012.800.00-22441.18%
MPWR240816P006400002024-05-21 2:59PM EDT640.0014.8210.0017.500.00-103043.91%
MPWR240816P006500002024-05-03 12:54PM EDT650.0034.9712.1019.400.00-103143.31%
MPWR240816P006600002024-04-25 10:35AM EDT660.0066.3016.3021.100.00-12942.36%
MPWR240816P006700002024-05-16 1:06PM EDT670.0028.0018.0024.800.00-15443.05%
MPWR240816P006800002024-05-21 11:18AM EDT680.0025.9420.7026.500.00-11241.80%
MPWR240816P006900002024-05-17 1:42PM EDT690.0038.2823.3030.800.00-1742.53%
MPWR240816P007000002024-05-08 10:18AM EDT700.0058.5027.1033.900.00-13642.07%
MPWR240816P007100002024-05-08 12:37PM EDT710.0062.9031.1039.000.00-11342.94%
MPWR240816P007200002024-05-22 2:03PM EDT720.0036.7034.9042.90-14.74-28.65%3642.69%
MPWR240816P007300002024-05-20 9:38AM EDT730.0049.9039.0046.700.00-1642.20%
MPWR240816P007400002024-05-22 2:02PM EDT740.0044.7043.2049.20-10.10-18.43%2340.64%
MPWR240816P007500002024-05-16 12:39PM EDT750.0063.6049.7056.000.00--141.90%
MPWR240816P007600002024-05-22 10:20AM EDT760.0056.80128.40140.20-26.30-31.65%1292.20%
MPWR240816P008000002024-04-23 10:21AM EDT800.00192.0076.5082.100.00-1140.04%