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:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR241220C00310000 | 2024-02-08 11:04AM EDT | 310.00 | 439.00 | 428.50 | 442.00 | 0.00 | - | - | 1 | 139.29% |
| MPWR241220C00350000 | 2024-02-13 10:30AM EDT | 350.00 | 355.80 | 350.00 | 366.40 | 0.00 | - | 1 | 1 | 87.23% |
| MPWR241220C00400000 | 2024-02-07 10:48AM EDT | 400.00 | 260.00 | 344.10 | 360.00 | 0.00 | - | 1 | 1 | 109.96% |
| MPWR241220C00420000 | 2024-01-03 10:52AM EDT | 420.00 | 208.00 | 238.10 | 256.00 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR241220C00460000 | 2024-02-16 3:40PM EDT | 460.00 | 308.20 | 256.50 | 267.30 | 0.00 | - | 2 | 1 | 69.55% |
| MPWR241220C00470000 | 2023-10-23 10:08AM EDT | 470.00 | 71.51 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| MPWR241220C00480000 | 2023-10-09 3:32PM EDT | 480.00 | 102.11 | 106.70 | 113.90 | 0.00 | - | 2 | 2 | 0.00% |
| MPWR241220C00500000 | 2023-10-12 10:16AM EDT | 500.00 | 113.80 | 99.10 | 106.40 | 0.00 | - | - | 0 | 0.00% |
| MPWR241220C00520000 | 2024-01-22 10:34AM EDT | 520.00 | 180.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPWR241220C00540000 | 2024-02-09 11:54AM EDT | 540.00 | 265.74 | 234.50 | 249.20 | 0.00 | - | 1 | 18 | 85.78% |
| MPWR241220C00560000 | 2024-04-19 11:31AM EDT | 560.00 | 125.10 | 169.60 | 178.70 | 0.00 | - | 2 | 2 | 53.41% |
| MPWR241220C00580000 | 2024-03-19 2:21PM EDT | 580.00 | 153.00 | 120.10 | 130.90 | 0.00 | - | 2 | 8 | 35.78% |
| MPWR241220C00600000 | 2024-04-17 12:05PM EDT | 600.00 | 125.95 | 142.20 | 153.50 | 0.00 | - | 1 | 102 | 51.33% |
| MPWR241220C00620000 | 2024-02-14 4:37PM EDT | 620.00 | 200.00 | 149.40 | 159.90 | 0.00 | - | 1 | 32 | 59.92% |
| MPWR241220C00640000 | 2024-04-24 9:54AM EDT | 640.00 | 108.70 | 122.40 | 132.20 | 0.00 | - | 1 | 9 | 51.11% |
| MPWR241220C00660000 | 2024-01-17 3:45PM EDT | 660.00 | 75.30 | 158.40 | 171.00 | 0.00 | - | 3 | 8 | 73.45% |
| MPWR241220C00670000 | 2024-04-19 11:04AM EDT | 670.00 | 77.10 | 105.30 | 116.00 | 0.00 | - | 3 | 3 | 52.15% |
| MPWR241220C00680000 | 2024-04-19 11:05AM EDT | 680.00 | 74.00 | 101.70 | 111.50 | 0.00 | - | 3 | 129 | 52.01% |
| MPWR241220C00690000 | 2024-04-19 11:04AM EDT | 690.00 | 70.30 | 99.00 | 105.30 | 0.00 | - | 3 | 3 | 51.01% |
| MPWR241220C00700000 | 2024-04-19 2:58PM EDT | 700.00 | 61.04 | 95.30 | 101.50 | 0.00 | - | 4 | 14 | 51.08% |
| MPWR241220C00710000 | 2024-04-19 11:33AM EDT | 710.00 | 63.50 | 91.00 | 97.30 | 0.00 | - | 11 | 7 | 50.90% |
| MPWR241220C00720000 | 2024-04-26 11:35AM EDT | 720.00 | 89.97 | 87.30 | 94.30 | +29.17 | +47.98% | 1 | 27 | 51.21% |
| MPWR241220C00730000 | 2024-04-22 9:59AM EDT | 730.00 | 51.50 | 83.00 | 89.10 | 0.00 | - | 7 | 16 | 50.45% |
| MPWR241220C00740000 | 2024-04-19 10:59AM EDT | 740.00 | 57.00 | 79.00 | 83.70 | 0.00 | - | 3 | 40 | 49.55% |
| MPWR241220C00750000 | 2024-04-22 10:00AM EDT | 750.00 | 46.50 | 75.00 | 82.00 | 0.00 | - | 2 | 3 | 50.29% |
| MPWR241220C00760000 | 2024-04-17 12:04PM EDT | 760.00 | 63.90 | 72.50 | 76.60 | 0.00 | - | 6 | 50 | 49.27% |
| MPWR241220C00780000 | 2024-04-26 3:49PM EDT | 780.00 | 68.22 | 65.30 | 69.90 | +9.72 | +16.62% | 1 | 80 | 48.96% |
| MPWR241220C00800000 | 2024-04-15 12:46PM EDT | 800.00 | 62.20 | 59.20 | 66.20 | 0.00 | - | 10 | 87 | 49.83% |
| MPWR241220C00820000 | 2024-04-22 10:00AM EDT | 820.00 | 32.60 | 54.40 | 60.70 | 0.00 | - | 4 | 48 | 49.68% |
| MPWR241220C00840000 | 2024-04-22 9:59AM EDT | 840.00 | 29.90 | 49.20 | 55.00 | 0.00 | - | 8 | 14 | 49.24% |
| MPWR241220C00860000 | 2024-03-19 11:12AM EDT | 860.00 | 44.10 | 31.10 | 39.00 | 0.00 | - | 2 | 11 | 43.36% |
| MPWR241220C00880000 | 2024-03-14 3:14PM EDT | 880.00 | 57.30 | 41.30 | 48.30 | 0.00 | - | 2 | 11 | 50.15% |
| MPWR241220C00900000 | 2024-03-18 1:39PM EDT | 900.00 | 47.50 | 31.10 | 37.80 | 0.00 | - | 20 | 26 | 46.61% |
| MPWR241220C00920000 | 2024-01-22 11:37AM EDT | 920.00 | 25.00 | 47.30 | 53.80 | 0.00 | - | - | 1 | 55.14% |
| MPWR241220C00940000 | 2024-02-22 1:11PM EDT | 940.00 | 61.00 | 33.00 | 41.90 | 0.00 | - | 1 | 0 | 52.42% |
| MPWR241220C00980000 | 2024-04-26 3:49PM EDT | 980.00 | 25.87 | 22.10 | 27.20 | -34.58 | -57.20% | 1 | 1 | 47.26% |
| MPWR241220C01000000 | 2024-03-25 12:13PM EDT | 1,000.00 | 28.00 | 15.40 | 20.90 | 0.00 | - | 5 | 5 | 44.64% |
| MPWR241220C01020000 | 2024-04-22 12:30PM EDT | 1,020.00 | 11.00 | 17.80 | 24.20 | 0.00 | - | 2 | 7 | 48.27% |
| MPWR241220C01060000 | 2024-03-05 11:31AM EDT | 1,060.00 | 30.00 | 15.20 | 20.40 | 0.00 | - | 1 | 1 | 48.35% |
| MPWR241220C01100000 | 2024-04-09 9:46AM EDT | 1,100.00 | 21.00 | 11.90 | 16.20 | 0.00 | - | 1 | 3 | 47.63% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR241220P00210000 | 2024-01-04 11:57AM EDT | 210.00 | 2.05 | 0.05 | 4.40 | 0.00 | - | 4 | 9 | 74.96% |
| MPWR241220P00220000 | 2024-03-19 10:59AM EDT | 220.00 | 0.74 | 0.25 | 1.00 | 0.00 | - | 5 | 7 | 59.96% |
| MPWR241220P00230000 | 2023-11-13 4:09PM EDT | 230.00 | 4.40 | 0.00 | 9.60 | 0.00 | - | - | 1 | 79.99% |
| MPWR241220P00240000 | 2024-01-19 10:30AM EDT | 240.00 | 9.50 | 0.00 | 9.60 | 0.00 | - | 1 | 6 | 77.09% |
| MPWR241220P00250000 | 2023-12-11 11:41AM EDT | 250.00 | 2.49 | 0.10 | 10.00 | 0.00 | - | 1 | 5 | 75.08% |
| MPWR241220P00280000 | 2024-03-20 12:26PM EDT | 280.00 | 1.30 | 0.05 | 4.80 | 0.00 | - | - | 1 | 58.58% |
| MPWR241220P00300000 | 2023-12-22 10:30AM EDT | 300.00 | 3.20 | 0.10 | 10.00 | 0.00 | - | 1 | 1 | 62.62% |
| MPWR241220P00310000 | 2024-01-26 10:30AM EDT | 310.00 | 12.00 | 0.00 | 9.60 | 0.00 | - | 1 | 2 | 59.75% |
| MPWR241220P00320000 | 2024-03-19 10:59AM EDT | 320.00 | 2.94 | 0.05 | 8.00 | 0.00 | - | 5 | 16 | 55.57% |
| MPWR241220P00330000 | 2023-12-18 10:30AM EDT | 330.00 | 4.20 | 1.00 | 11.00 | 0.00 | - | 1 | 2 | 58.29% |
| MPWR241220P00340000 | 2023-12-07 12:26PM EDT | 340.00 | 9.60 | 9.50 | 10.00 | 0.00 | - | 12 | 5 | 63.15% |
| MPWR241220P00350000 | 2024-03-18 1:43PM EDT | 350.00 | 4.90 | 3.90 | 9.50 | 0.00 | - | 1 | 25 | 55.55% |
| MPWR241220P00360000 | 2024-04-08 12:17PM EDT | 360.00 | 5.60 | 0.75 | 9.40 | 0.00 | - | 2 | 2 | 50.27% |
| MPWR241220P00380000 | 2024-04-04 2:30PM EDT | 380.00 | 7.70 | 2.35 | 11.00 | 0.00 | - | 2 | 7 | 56.35% |
| MPWR241220P00390000 | 2024-03-27 10:06AM EDT | 390.00 | 8.92 | 3.60 | 11.00 | 0.00 | - | 1 | 18 | 54.29% |
| MPWR241220P00400000 | 2024-03-07 4:49PM EDT | 400.00 | 5.30 | 9.20 | 13.20 | 0.00 | - | 1 | 5 | 52.54% |
| MPWR241220P00410000 | 2024-04-19 3:55PM EDT | 410.00 | 16.50 | 7.10 | 12.10 | 0.00 | - | 1 | 4 | 51.69% |
| MPWR241220P00420000 | 2024-02-06 3:25PM EDT | 420.00 | 15.45 | 3.20 | 11.30 | 0.00 | - | 2 | 58 | 48.75% |
| MPWR241220P00430000 | 2024-03-08 11:24AM EDT | 430.00 | 8.40 | 11.20 | 17.30 | 0.00 | - | 3 | 101 | 50.24% |
| MPWR241220P00440000 | 2024-02-14 12:52PM EDT | 440.00 | 11.80 | 11.40 | 16.20 | 0.00 | - | 1 | 5 | 50.32% |
| MPWR241220P00450000 | 2024-03-28 2:45PM EDT | 450.00 | 15.60 | 12.20 | 15.80 | 0.00 | - | 1 | 104 | 47.95% |
| MPWR241220P00460000 | 2024-03-08 10:49AM EDT | 460.00 | 13.10 | 18.60 | 22.90 | 0.00 | - | 14 | 9 | 50.61% |
| MPWR241220P00470000 | 2024-02-09 2:01PM EDT | 470.00 | 15.00 | 11.00 | 17.50 | 0.00 | - | - | 15 | 45.71% |
| MPWR241220P00500000 | 2024-04-18 1:47PM EDT | 500.00 | 33.85 | 21.90 | 26.00 | 0.00 | - | 1 | 31 | 46.79% |
| MPWR241220P00520000 | 2024-04-02 9:30AM EDT | 520.00 | 34.03 | 25.90 | 30.80 | 0.00 | - | 2 | 4 | 46.14% |
| MPWR241220P00540000 | 2024-04-15 2:11PM EDT | 540.00 | 42.30 | 30.90 | 37.30 | 0.00 | - | 1 | 17 | 46.23% |
| MPWR241220P00550000 | 2024-04-19 2:58PM EDT | 550.00 | 61.65 | 34.60 | 39.40 | 0.00 | - | 1 | 1 | 45.40% |
| MPWR241220P00560000 | 2024-04-09 9:47AM EDT | 560.00 | 39.00 | 37.60 | 42.00 | 0.00 | - | 1 | 12 | 44.82% |
| MPWR241220P00580000 | 2024-03-25 12:14PM EDT | 580.00 | 55.50 | 51.80 | 58.80 | 0.00 | - | 2 | 33 | 49.81% |
| MPWR241220P00590000 | 2024-04-19 3:19PM EDT | 590.00 | 81.40 | 47.10 | 51.60 | 0.00 | - | 1 | 1 | 43.64% |
| MPWR241220P00600000 | 2024-04-19 3:19PM EDT | 600.00 | 86.70 | 51.10 | 55.30 | 0.00 | - | 1 | 14 | 43.35% |
| MPWR241220P00610000 | 2024-04-18 12:47PM EDT | 610.00 | 76.94 | 54.70 | 59.60 | 0.00 | - | - | 1 | 43.30% |
| MPWR241220P00620000 | 2024-04-19 3:43PM EDT | 620.00 | 97.80 | 59.70 | 63.80 | 0.00 | - | 15 | 35 | 43.10% |
| MPWR241220P00640000 | 2024-04-08 10:52AM EDT | 640.00 | 73.03 | 67.10 | 72.70 | 0.00 | - | 1 | 113 | 42.69% |
| MPWR241220P00650000 | 2024-04-19 3:21PM EDT | 650.00 | 114.40 | 72.30 | 77.50 | 0.00 | - | 2 | 1 | 42.54% |
| MPWR241220P00660000 | 2024-04-16 11:19AM EDT | 660.00 | 94.90 | 77.10 | 82.50 | 0.00 | - | 4 | 37 | 42.40% |
| MPWR241220P00670000 | 2024-04-26 11:33AM EDT | 670.00 | 84.10 | 82.40 | 87.10 | -43.30 | -33.99% | 1 | 1 | 41.99% |
| MPWR241220P00680000 | 2024-04-16 3:48PM EDT | 680.00 | 104.80 | 87.10 | 92.60 | 0.00 | - | 4 | 47 | 41.93% |
| MPWR241220P00700000 | 2024-04-17 12:06PM EDT | 700.00 | 125.00 | 98.30 | 105.20 | 0.00 | - | 1 | 41 | 42.31% |
| MPWR241220P00720000 | 2024-04-16 3:54PM EDT | 720.00 | 127.90 | 109.20 | 115.60 | 0.00 | - | 4 | 29 | 41.38% |
| MPWR241220P00740000 | 2024-04-11 3:55PM EDT | 740.00 | 127.10 | 120.90 | 130.80 | 0.00 | - | 6 | 54 | 42.38% |
| MPWR241220P00760000 | 2024-04-08 3:10PM EDT | 760.00 | 138.80 | 133.90 | 144.70 | 0.00 | - | 2 | 8 | 42.51% |
| MPWR241220P00780000 | 2024-03-13 11:49AM EDT | 780.00 | 140.50 | 161.80 | 172.60 | 0.00 | - | 18 | 10 | 48.95% |
| MPWR241220P00800000 | 2024-04-23 10:20AM EDT | 800.00 | 206.80 | 159.50 | 171.60 | 0.00 | - | 2 | 3 | 41.60% |
| MPWR241220P00820000 | 2024-03-13 11:46AM EDT | 820.00 | 166.60 | 191.00 | 201.90 | 0.00 | - | 2 | 1 | 48.96% |
| MPWR241220P00940000 | 2024-02-09 10:30AM EDT | 940.00 | 230.90 | 232.60 | 245.50 | 0.00 | - | - | 1 | 0.00% |
| MPWR241220P01060000 | 2024-02-09 10:30AM EDT | 1,060.00 | 324.50 | 332.00 | 345.20 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.