Singapore markets open in 8 hours 17 minutes
Straits Times Index
3,181.97 -45.13 (-1.40%) S&P 500
3,655.18 -38.05 (-1.03%) Dow
29,264.81 -325.60 (-1.10%) Nasdaq
10,806.65 -61.27 (-0.56%) BTC-USD
19,025.65 -30.57 (-0.16%) CMC Crypto 200
436.21 +3.11 (+0.72%)
Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:41PM EDT. Market open.
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR221021C00260000 | 2022-09-19 3:42PM EDT | 260.00 | 159.24 | 102.80 | 111.00 | 0.00 | - | - | 1 | 78.98% |
| MPWR221021C00270000 | 2022-09-19 3:42PM EDT | 270.00 | 149.09 | 93.70 | 101.40 | 0.00 | - | - | 1 | 77.86% |
| MPWR221021C00280000 | 2022-09-19 3:42PM EDT | 280.00 | 139.83 | 84.50 | 92.10 | 0.00 | - | 1 | 0 | 75.92% |
| MPWR221021C00290000 | 2022-09-19 3:42PM EDT | 290.00 | 129.73 | 75.30 | 82.70 | 0.00 | - | 2 | 0 | 72.45% |
| MPWR221021C00350000 | 2022-09-16 9:45AM EDT | 350.00 | 64.00 | 28.10 | 33.90 | 0.00 | - | 1 | 1 | 58.97% |
| MPWR221021C00370000 | 2022-09-26 9:56AM EDT | 370.00 | 27.00 | 19.00 | 20.60 | +5.71 | +26.82% | 3 | 54 | 56.24% |
| MPWR221021C00390000 | 2022-09-22 12:08PM EDT | 390.00 | 20.40 | 9.90 | 14.90 | 0.00 | - | - | 14 | 56.23% |
| MPWR221021C00400000 | 2022-09-23 2:55PM EDT | 400.00 | 9.00 | 6.80 | 10.70 | 0.00 | - | 2 | 5 | 53.60% |
| MPWR221021C00410000 | 2022-09-23 1:28PM EDT | 410.00 | 6.60 | 5.00 | 8.20 | 0.00 | - | 12 | 34 | 53.60% |
| MPWR221021C00420000 | 2022-09-23 11:30AM EDT | 420.00 | 4.40 | 3.30 | 7.30 | 0.00 | - | 3 | 23 | 55.08% |
| MPWR221021C00430000 | 2022-09-22 2:54PM EDT | 430.00 | 7.25 | 2.20 | 6.30 | 0.00 | - | 1 | 17 | 56.42% |
| MPWR221021C00440000 | 2022-09-22 9:56AM EDT | 440.00 | 6.70 | 0.15 | 4.70 | 0.00 | - | 1 | 140 | 52.52% |
| MPWR221021C00450000 | 2022-09-23 3:07PM EDT | 450.00 | 1.82 | 0.00 | 3.70 | 0.00 | - | 1 | 23 | 53.39% |
| MPWR221021C00460000 | 2022-09-21 1:51PM EDT | 460.00 | 6.75 | 0.00 | 4.10 | 0.00 | - | 8 | 19 | 58.92% |
| MPWR221021C00470000 | 2022-09-23 2:25PM EDT | 470.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 25.00% |
| MPWR221021C00480000 | 2022-09-21 10:55AM EDT | 480.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 25.00% |
| MPWR221021C00490000 | 2022-09-20 1:29PM EDT | 490.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 2 | 28 | 73.14% |
| MPWR221021C00500000 | 2022-09-21 1:08PM EDT | 500.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 19 | 76.86% |
| MPWR221021C00510000 | 2022-09-21 1:10PM EDT | 510.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 8 | 23 | 80.46% |
| MPWR221021C00520000 | 2022-09-22 10:44AM EDT | 520.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 3 | 6 | 83.94% |
| MPWR221021C00530000 | 2022-09-19 12:00PM EDT | 530.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 2 | 213 | 87.33% |
| MPWR221021C00540000 | 2022-09-26 12:01PM EDT | 540.00 | 2.41 | 0.00 | 2.45 | +0.76 | +46.06% | 1 | 12 | 79.66% |
| MPWR221021C00550000 | 2022-09-26 12:01PM EDT | 550.00 | 2.39 | 0.00 | 2.60 | +0.39 | +19.50% | 1 | 2 | 83.47% |
| MPWR221021C00570000 | 2022-08-25 10:16AM EDT | 570.00 | 11.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 99.95% |
| MPWR221021C00580000 | 2022-08-30 12:36PM EDT | 580.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 102.91% |
| MPWR221021C00630000 | 2022-08-31 2:03PM EDT | 630.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 116.66% |
| MPWR221021C00640000 | 2022-08-19 9:30AM EDT | 640.00 | 5.00 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 119.24% |
| MPWR221021C00700000 | 2022-09-21 1:19PM EDT | 700.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 133.59% |
| MPWR221021C00710000 | 2022-09-21 1:19PM EDT | 710.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 135.82% |
| MPWR221021C00720000 | 2022-09-26 12:09PM EDT | 720.00 | 0.05 | 0.05 | 1.85 | -0.05 | -50.00% | 13 | 4 | 119.07% |
| MPWR221021C00740000 | 2022-09-26 12:15PM EDT | 740.00 | 0.03 | 0.00 | 0.10 | -0.17 | -85.00% | 222 | 210 | 88.67% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR221021P00230000 | 2022-09-16 1:52PM EDT | 230.00 | 2.13 | 0.00 | 4.80 | 0.00 | - | - | 2 | 113.60% |
| MPWR221021P00250000 | 2022-09-23 10:43AM EDT | 250.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| MPWR221021P00260000 | 2022-09-23 1:48PM EDT | 260.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 30 | 31 | 88.29% |
| MPWR221021P00270000 | 2022-09-22 10:52AM EDT | 270.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| MPWR221021P00280000 | 2022-09-23 10:31AM EDT | 280.00 | 2.39 | 0.15 | 4.80 | 0.00 | - | 1 | 1 | 73.19% |
| MPWR221021P00290000 | 2022-09-23 10:31AM EDT | 290.00 | 3.13 | 0.75 | 5.40 | 0.00 | - | 2 | 4 | 69.56% |
| MPWR221021P00300000 | 2022-09-16 2:55PM EDT | 300.00 | 2.47 | 3.30 | 7.40 | 0.00 | - | 1 | 3 | 73.58% |
| MPWR221021P00310000 | 2022-09-14 12:52PM EDT | 310.00 | 2.09 | 4.50 | 7.00 | 0.00 | - | 1 | 1 | 66.75% |
| MPWR221021P00320000 | 2022-09-15 3:49PM EDT | 320.00 | 2.70 | 6.00 | 9.20 | 0.00 | - | - | 11 | 65.16% |
| MPWR221021P00330000 | 2022-09-23 12:07PM EDT | 330.00 | 10.40 | 7.50 | 12.50 | 0.00 | - | 1 | 7 | 63.90% |
| MPWR221021P00340000 | 2022-09-23 9:42AM EDT | 340.00 | 10.00 | 10.50 | 14.40 | 0.00 | - | 1 | 5 | 61.25% |
| MPWR221021P00350000 | 2022-09-19 9:30AM EDT | 350.00 | 5.90 | 13.40 | 18.10 | 0.00 | - | 1 | 10 | 59.52% |
| MPWR221021P00360000 | 2022-09-23 10:04AM EDT | 360.00 | 20.00 | 18.20 | 20.80 | 0.00 | - | 2 | 16 | 57.32% |
| MPWR221021P00370000 | 2022-09-22 1:56PM EDT | 370.00 | 15.81 | 22.70 | 25.60 | 0.00 | - | 3 | 18 | 55.73% |
| MPWR221021P00380000 | 2022-09-26 9:42AM EDT | 380.00 | 27.00 | 27.40 | 32.60 | -2.69 | -9.06% | 1 | 11 | 55.40% |
| MPWR221021P00390000 | 2022-09-23 1:22PM EDT | 390.00 | 37.21 | 32.20 | 39.20 | 0.00 | - | 1 | 3 | 52.78% |
| MPWR221021P00400000 | 2022-09-22 10:44AM EDT | 400.00 | 30.55 | 39.20 | 46.20 | 0.00 | - | 10 | 11 | 51.78% |
| MPWR221021P00410000 | 2022-09-22 10:44AM EDT | 410.00 | 36.65 | 45.60 | 54.60 | 0.00 | - | 10 | 25 | 64.58% |
| MPWR221021P00420000 | 2022-09-22 3:55PM EDT | 420.00 | 45.00 | 54.00 | 62.80 | 0.00 | - | 2 | 15 | 65.42% |
| MPWR221021P00430000 | 2022-09-22 10:39AM EDT | 430.00 | 48.03 | 62.90 | 71.50 | 0.00 | - | 3 | 23 | 66.90% |
| MPWR221021P00440000 | 2022-09-08 10:45AM EDT | 440.00 | 33.95 | 71.90 | 80.30 | 0.00 | - | 3 | 4 | 67.85% |
| MPWR221021P00450000 | 2022-09-15 2:20PM EDT | 450.00 | 41.78 | 82.00 | 90.00 | 0.00 | - | 1 | 12 | 50.54% |
| MPWR221021P00460000 | 2022-09-09 1:59PM EDT | 460.00 | 31.90 | 91.70 | 99.50 | 0.00 | - | 3 | 23 | 51.07% |
| MPWR221021P00470000 | 2022-09-09 10:58AM EDT | 470.00 | 38.15 | 102.00 | 109.30 | 0.00 | - | 1 | 4 | 55.27% |
| MPWR221021P00480000 | 2022-09-22 1:56PM EDT | 480.00 | 95.41 | 110.60 | 119.10 | 0.00 | - | 3 | 5 | 81.47% |
| MPWR221021P00500000 | 2022-08-23 1:27PM EDT | 500.00 | 36.90 | 112.50 | 121.70 | 0.00 | - | 2 | 2 | 0.00% |
| MPWR221021P00510000 | 2022-08-30 1:02PM EDT | 510.00 | 64.56 | 140.70 | 149.40 | 0.00 | - | 1 | 7 | 60.57% |
| MPWR221021P00520000 | 2022-08-25 10:17AM EDT | 520.00 | 43.10 | 144.80 | 154.00 | 0.00 | - | 4 | 5 | 0.00% |
| MPWR221021P00530000 | 2022-09-02 3:58PM EDT | 530.00 | 108.65 | 160.50 | 168.90 | 0.00 | - | 3 | 122 | 56.64% |
| MPWR221021P00540000 | 2022-08-29 11:00AM EDT | 540.00 | 82.70 | 170.50 | 178.80 | 0.00 | - | 1 | 1 | 56.45% |
| MPWR221021P00580000 | 2022-08-22 10:35AM EDT | 580.00 | 92.00 | 161.00 | 169.30 | 0.00 | - | 2 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
