Singapore markets closed
Straits Times Index
3,191.16 +25.98 (+0.82%) Nikkei
26,547.05 +119.40 (+0.45%) Hang Seng
19,950.21 +51.44 (+0.26%) FTSE 100
7,412.97 -5.18 (-0.07%) BTC-USD
29,750.66 -576.15 (-1.90%) CMC Crypto 200
666.74 -14.37 (-2.11%)
Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR220520C00330000 | 2022-04-18 12:13AM EDT | 330.00 | 74.68 | 69.90 | 79.50 | 0.00 | - | - | 1 | 0.00% |
| MPWR220520C00370000 | 2022-05-02 3:57PM EDT | 370.00 | 53.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR220520C00380000 | 2022-05-02 3:57PM EDT | 380.00 | 45.73 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MPWR220520C00390000 | 2022-05-12 12:51PM EDT | 390.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| MPWR220520C00400000 | 2022-05-11 3:55PM EDT | 400.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MPWR220520C00410000 | 2022-05-03 10:50AM EDT | 410.00 | 44.29 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| MPWR220520C00420000 | 2022-05-06 9:46AM EDT | 420.00 | 31.33 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| MPWR220520C00430000 | 2022-05-13 3:48PM EDT | 430.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 0.00% |
| MPWR220520C00440000 | 2022-05-13 3:46PM EDT | 440.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 45 | 54 | 3.13% |
| MPWR220520C00450000 | 2022-05-13 3:40PM EDT | 450.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 6.25% |
| MPWR220520C00460000 | 2022-05-13 11:41AM EDT | 460.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| MPWR220520C00470000 | 2022-05-10 10:19AM EDT | 470.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 12.50% |
| MPWR220520C00480000 | 2022-05-13 3:43PM EDT | 480.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 25.00% |
| MPWR220520C00490000 | 2022-05-03 9:41AM EDT | 490.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 25.00% |
| MPWR220520C00500000 | 2022-05-04 3:37PM EDT | 500.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 40 | 379 | 25.00% |
| MPWR220520C00510000 | 2022-05-03 3:30PM EDT | 510.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| MPWR220520C00520000 | 2022-05-09 3:42PM EDT | 520.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 25.00% |
| MPWR220520C00530000 | 2022-05-06 1:22PM EDT | 530.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| MPWR220520C00540000 | 2022-05-03 3:25PM EDT | 540.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 50.00% |
| MPWR220520C00550000 | 2022-05-06 10:17AM EDT | 550.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| MPWR220520C00560000 | 2022-04-21 2:33PM EDT | 560.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| MPWR220520C00570000 | 2022-04-01 2:17PM EDT | 570.00 | 3.74 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 154.39% |
| MPWR220520C00580000 | 2022-03-23 11:37AM EDT | 580.00 | 6.40 | 0.00 | 4.80 | 0.00 | - | - | 0 | 161.62% |
| MPWR220520C00590000 | 2022-05-05 12:59PM EDT | 590.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| MPWR220520C00600000 | 2022-05-16 12:13AM EDT | 600.00 | 0.05 | - | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MPWR220520C00650000 | 2022-05-03 9:47AM EDT | 650.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MPWR220520C00680000 | 2022-05-09 2:07PM EDT | 680.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR220520P00210000 | 2022-05-02 11:43AM EDT | 210.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 144 | 144 | 50.00% |
| MPWR220520P00230000 | 2022-05-03 12:43PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 262 | 50.00% |
| MPWR220520P00250000 | 2022-05-12 10:51AM EDT | 250.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 185 | 50.00% |
| MPWR220520P00260000 | 2022-05-05 12:56PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| MPWR220520P00270000 | 2022-05-12 11:21AM EDT | 270.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 88 | 50.00% |
| MPWR220520P00280000 | 2022-05-12 11:21AM EDT | 280.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 50.00% |
| MPWR220520P00290000 | 2022-05-11 3:15PM EDT | 290.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 7 | 43 | 50.00% |
| MPWR220520P00300000 | 2022-05-12 10:40AM EDT | 300.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 8 | 43 | 50.00% |
| MPWR220520P00310000 | 2022-05-03 11:04AM EDT | 310.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 50.00% |
| MPWR220520P00320000 | 2022-05-12 2:55PM EDT | 320.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 50.00% |
| MPWR220520P00330000 | 2022-05-03 9:30AM EDT | 330.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| MPWR220520P00340000 | 2022-05-10 11:10AM EDT | 340.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,314 | 50.00% |
| MPWR220520P00350000 | 2022-05-12 2:05PM EDT | 350.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 233 | 50.00% |
| MPWR220520P00360000 | 2022-05-11 2:11PM EDT | 360.00 | 7.23 | 0.00 | 0.00 | 0.00 | - | 3 | 315 | 25.00% |
| MPWR220520P00370000 | 2022-05-11 2:12PM EDT | 370.00 | 8.77 | 0.00 | 0.00 | 0.00 | - | 2 | 175 | 25.00% |
| MPWR220520P00380000 | 2022-05-12 1:45PM EDT | 380.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,316 | 25.00% |
| MPWR220520P00390000 | 2022-05-13 3:24PM EDT | 390.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 120 | 247 | 25.00% |
| MPWR220520P00400000 | 2022-05-04 11:25AM EDT | 400.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| MPWR220520P00410000 | 2022-05-13 11:35AM EDT | 410.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 12.50% |
| MPWR220520P00420000 | 2022-05-09 9:35AM EDT | 420.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| MPWR220520P00430000 | 2022-05-11 1:53PM EDT | 430.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.78% |
| MPWR220520P00440000 | 2022-05-12 2:07PM EDT | 440.00 | 62.20 | 0.00 | 0.00 | 0.00 | - | 7 | 51 | 0.00% |
| MPWR220520P00450000 | 2022-05-12 11:09AM EDT | 450.00 | 58.50 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| MPWR220520P00460000 | 2022-05-10 10:08AM EDT | 460.00 | 45.63 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| MPWR220520P00470000 | 2022-05-10 10:08AM EDT | 470.00 | 79.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MPWR220520P00480000 | 2022-05-03 12:10PM EDT | 480.00 | 46.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR220520P00500000 | 2022-03-29 2:12PM EDT | 500.00 | 33.30 | 85.20 | 93.90 | 0.00 | - | - | 1 | 220.86% |
| MPWR220520P00510000 | 2022-05-12 3:07PM EDT | 510.00 | 130.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
