Singapore markets close in 6 hours 31 minutes

Monolithic Power Systems, Inc. (MPWR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
720.04+9.47 (+1.33%)
At close: 04:00PM EST
712.89 -7.15 (-0.99%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPWR241220C003100002024-02-08 10:04AM EST310.00439.00412.00428.000.00--166.69%
MPWR241220C003500002024-02-13 9:30AM EST350.00355.80375.20392.000.00-1163.29%
MPWR241220C004000002024-02-07 9:48AM EST400.00260.00330.90348.000.00-1159.60%
MPWR241220C004200002024-01-03 9:52AM EST420.00208.00238.10256.000.00-110.00%
MPWR241220C004600002024-02-16 2:40PM EST460.00308.20280.00298.000.00-2155.90%
MPWR241220C004700002023-10-23 9:08AM EST470.0071.510.000.000.00-430.00%
MPWR241220C004800002023-10-09 2:32PM EST480.00102.11106.70113.900.00-220.00%
MPWR241220C005000002023-10-12 9:16AM EST500.00113.8099.10106.400.00--00.00%
MPWR241220C005200002024-01-22 9:34AM EST520.00180.940.000.000.00-100.00%
MPWR241220C005400002024-02-09 10:54AM EST540.00265.74221.00234.000.00-11852.11%
MPWR241220C005600002023-12-08 3:23PM EST560.00114.200.000.000.00-200.00%
MPWR241220C005800002024-01-30 2:16PM EST580.00120.50195.00205.800.00-3750.95%
MPWR241220C006000002024-02-16 1:57PM EST600.00208.78182.00193.500.00-110150.47%
MPWR241220C006200002024-02-14 3:37PM EST620.00200.00174.40179.800.00-13250.67%
MPWR241220C006400002024-02-21 3:22PM EST640.00153.79158.00168.800.00-1751.64%
MPWR241220C006600002024-01-17 2:45PM EST660.0075.30158.40171.000.00-3854.10%
MPWR241220C006800002024-02-09 10:14AM EST680.00172.09140.10148.000.00-1012151.02%
MPWR241220C007000002024-02-27 2:28PM EST700.00131.26127.00137.900.00-11250.54%
MPWR241220C007200002024-02-14 1:07PM EST720.00139.40120.50128.800.00-81850.28%
MPWR241220C007400002024-02-27 2:29PM EST740.00112.09111.20119.900.00-11649.92%
MPWR241220C007600002024-02-22 1:37PM EST760.00122.90101.00109.900.00-11548.96%
MPWR241220C007800002024-02-29 3:47PM EST780.0096.1095.30103.00+2.70+2.89%12249.04%
MPWR241220C008000002024-02-22 10:11AM EST800.00107.0087.0093.700.00-3948.02%
MPWR241220C008200002024-02-29 3:49PM EST820.0082.1080.0086.80-7.70-8.57%1747.77%
MPWR241220C008400002024-02-26 1:07PM EST840.0083.0073.4080.000.00-2547.40%
MPWR241220C008600002024-02-26 1:56PM EST860.0069.6067.0074.00-6.80-8.90%11247.19%
MPWR241220C008800002024-02-27 10:57AM EST880.0068.6861.1067.900.00-11146.79%
MPWR241220C009000002024-02-22 1:23PM EST900.0070.4056.4062.500.00-41246.52%
MPWR241220C009200002024-01-22 10:37AM EST920.0025.0047.3053.800.00--144.73%
MPWR241220C009400002024-02-22 12:11PM EST940.0061.0047.1053.800.00-1046.46%
MPWR241220C010000002024-02-09 2:11PM EST1,000.0053.5035.1040.800.00--245.40%
MPWR241220C011000002024-02-23 1:37PM EST1,100.0026.0021.1028.000.00-1245.53%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPWR241220P002100002024-01-04 10:57AM EST210.002.050.054.400.00-4969.95%
MPWR241220P002200002024-01-02 12:16PM EST220.002.000.009.600.00-1277.43%
MPWR241220P002300002023-11-13 3:09PM EST230.004.400.009.600.00--174.71%
MPWR241220P002400002024-01-19 9:30AM EST240.009.500.009.600.00-1672.12%
MPWR241220P002500002023-12-11 10:41AM EST250.002.490.1010.000.00-1570.35%
MPWR241220P003000002023-12-22 9:30AM EST300.003.200.1010.000.00-1159.25%
MPWR241220P003100002024-01-26 9:30AM EST310.0012.000.009.600.00-1256.67%
MPWR241220P003200002023-12-21 9:30AM EST320.004.400.1010.000.00-11155.34%
MPWR241220P003300002023-12-18 9:30AM EST330.004.201.0011.000.00-1255.47%
MPWR241220P003400002023-12-07 11:26AM EST340.009.609.5010.000.00-12560.04%
MPWR241220P003500002024-02-12 3:58PM EST350.003.832.5010.000.00-53052.27%
MPWR241220P003600002024-02-06 2:00PM EST360.007.300.1010.000.00-1156.49%
MPWR241220P003800002024-02-06 2:25PM EST380.0010.450.2010.000.00-2452.76%
MPWR241220P003900002024-01-23 9:56AM EST390.0012.701.2010.000.00-41850.97%
MPWR241220P004000002024-02-22 10:33AM EST400.007.783.0010.200.00-1349.48%
MPWR241220P004100002023-10-27 11:06AM EST410.0073.0023.8027.500.00-2063.34%
MPWR241220P004200002024-02-06 2:25PM EST420.0015.454.0012.900.00-25849.19%
MPWR241220P004300002023-12-26 12:57PM EST430.0017.5017.1026.000.00-410455.75%
MPWR241220P004400002024-02-14 11:52AM EST440.0011.807.2014.900.00-1547.80%
MPWR241220P004500002024-02-29 2:17PM EST450.0012.899.2016.00-1.11-7.93%110247.13%
MPWR241220P004600002024-02-27 12:23PM EST460.0014.3010.3017.200.00-11646.50%
MPWR241220P004700002024-02-09 1:01PM EST470.0015.0013.2019.000.00--1546.33%
MPWR241220P005000002024-02-27 3:52PM EST500.0022.8016.3024.800.00-13045.57%
MPWR241220P005200002024-01-26 10:08AM EST520.0047.6321.7029.800.00-1145.41%
MPWR241220P005400002024-02-27 2:51PM EST540.0032.0029.1034.000.00-1744.45%
MPWR241220P005600002024-02-06 9:48AM EST560.0056.1034.3039.800.00-21144.14%
MPWR241220P005800002024-02-14 10:15AM EST580.0041.6037.2046.000.00-33943.76%
MPWR241220P006000002024-01-23 2:00PM EST600.0071.3041.4047.200.00-6640.67%
MPWR241220P006200002024-02-20 10:11AM EST620.0060.4552.1059.20-1.55-2.50%12142.57%
MPWR241220P006400002024-02-09 11:17AM EST640.0060.1060.1067.600.00-111342.42%
MPWR241220P006600002024-02-09 2:49PM EST660.0066.6068.7075.800.00-31141.92%
MPWR241220P006800002024-02-15 3:24PM EST680.0080.0077.3084.800.00-12041.52%
MPWR241220P007000002024-02-09 3:36PM EST700.0085.7086.7095.000.00-21941.37%
MPWR241220P007200002024-02-29 2:59PM EST720.00103.7096.00104.70+1.70+1.67%10740.79%
MPWR241220P007400002024-02-29 2:59PM EST740.00113.90105.90117.90+5.00+4.59%10341.36%
MPWR241220P007600002024-02-29 3:37PM EST760.00126.20117.90129.00+13.00+11.48%10640.89%
MPWR241220P007800002024-02-29 3:37PM EST780.00138.00129.20140.90+6.60+5.02%8540.52%
MPWR241220P008000002024-02-22 12:33PM EST800.00136.70141.60153.000.00-5640.02%
MPWR241220P008200002024-02-22 12:37PM EST820.00149.10154.00165.900.00-9939.64%
MPWR241220P009400002024-02-09 9:30AM EST940.00230.90240.00254.000.00--137.73%
MPWR241220P010600002024-02-09 9:30AM EST1,060.00324.50342.00356.000.00--136.15%