Singapore markets open in 8 hours 17 minutes

Monolithic Power Systems, Inc. (MPWR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
365.45-5.79 (-1.56%)
As of 12:41PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPWR221021C002600002022-09-19 3:42PM EDT260.00159.24102.80111.000.00--178.98%
MPWR221021C002700002022-09-19 3:42PM EDT270.00149.0993.70101.400.00--177.86%
MPWR221021C002800002022-09-19 3:42PM EDT280.00139.8384.5092.100.00-1075.92%
MPWR221021C002900002022-09-19 3:42PM EDT290.00129.7375.3082.700.00-2072.45%
MPWR221021C003500002022-09-16 9:45AM EDT350.0064.0028.1033.900.00-1158.97%
MPWR221021C003700002022-09-26 9:56AM EDT370.0027.0019.0020.60+5.71+26.82%35456.24%
MPWR221021C003900002022-09-22 12:08PM EDT390.0020.409.9014.900.00--1456.23%
MPWR221021C004000002022-09-23 2:55PM EDT400.009.006.8010.700.00-2553.60%
MPWR221021C004100002022-09-23 1:28PM EDT410.006.605.008.200.00-123453.60%
MPWR221021C004200002022-09-23 11:30AM EDT420.004.403.307.300.00-32355.08%
MPWR221021C004300002022-09-22 2:54PM EDT430.007.252.206.300.00-11756.42%
MPWR221021C004400002022-09-22 9:56AM EDT440.006.700.154.700.00-114052.52%
MPWR221021C004500002022-09-23 3:07PM EDT450.001.820.003.700.00-12353.39%
MPWR221021C004600002022-09-21 1:51PM EDT460.006.750.004.100.00-81958.92%
MPWR221021C004700002022-09-23 2:25PM EDT470.001.150.000.000.00-13225.00%
MPWR221021C004800002022-09-21 10:55AM EDT480.004.050.000.000.00-101925.00%
MPWR221021C004900002022-09-20 1:29PM EDT490.003.000.004.800.00-22873.14%
MPWR221021C005000002022-09-21 1:08PM EDT500.002.500.004.800.00-11976.86%
MPWR221021C005100002022-09-21 1:10PM EDT510.002.000.004.800.00-82380.46%
MPWR221021C005200002022-09-22 10:44AM EDT520.000.650.004.800.00-3683.94%
MPWR221021C005300002022-09-19 12:00PM EDT530.000.800.004.800.00-221387.33%
MPWR221021C005400002022-09-26 12:01PM EDT540.002.410.002.45+0.76+46.06%11279.66%
MPWR221021C005500002022-09-26 12:01PM EDT550.002.390.002.60+0.39+19.50%1283.47%
MPWR221021C005700002022-08-25 10:16AM EDT570.0011.500.004.800.00-1199.95%
MPWR221021C005800002022-08-30 12:36PM EDT580.002.600.004.800.00-10102.91%
MPWR221021C006300002022-08-31 2:03PM EDT630.000.400.004.800.00--1116.66%
MPWR221021C006400002022-08-19 9:30AM EDT640.005.000.004.800.00-10119.24%
MPWR221021C007000002022-09-21 1:19PM EDT700.000.200.004.800.00--1133.59%
MPWR221021C007100002022-09-21 1:19PM EDT710.000.050.004.800.00--1135.82%
MPWR221021C007200002022-09-26 12:09PM EDT720.000.050.051.85-0.05-50.00%134119.07%
MPWR221021C007400002022-09-26 12:15PM EDT740.000.030.000.10-0.17-85.00%22221088.67%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPWR221021P002300002022-09-16 1:52PM EDT230.002.130.004.800.00--2113.60%
MPWR221021P002500002022-09-23 10:43AM EDT250.000.800.000.000.00-11225.00%
MPWR221021P002600002022-09-23 1:48PM EDT260.001.750.004.800.00-303188.29%
MPWR221021P002700002022-09-22 10:52AM EDT270.002.950.000.000.00-1525.00%
MPWR221021P002800002022-09-23 10:31AM EDT280.002.390.154.800.00-1173.19%
MPWR221021P002900002022-09-23 10:31AM EDT290.003.130.755.400.00-2469.56%
MPWR221021P003000002022-09-16 2:55PM EDT300.002.473.307.400.00-1373.58%
MPWR221021P003100002022-09-14 12:52PM EDT310.002.094.507.000.00-1166.75%
MPWR221021P003200002022-09-15 3:49PM EDT320.002.706.009.200.00--1165.16%
MPWR221021P003300002022-09-23 12:07PM EDT330.0010.407.5012.500.00-1763.90%
MPWR221021P003400002022-09-23 9:42AM EDT340.0010.0010.5014.400.00-1561.25%
MPWR221021P003500002022-09-19 9:30AM EDT350.005.9013.4018.100.00-11059.52%
MPWR221021P003600002022-09-23 10:04AM EDT360.0020.0018.2020.800.00-21657.32%
MPWR221021P003700002022-09-22 1:56PM EDT370.0015.8122.7025.600.00-31855.73%
MPWR221021P003800002022-09-26 9:42AM EDT380.0027.0027.4032.60-2.69-9.06%11155.40%
MPWR221021P003900002022-09-23 1:22PM EDT390.0037.2132.2039.200.00-1352.78%
MPWR221021P004000002022-09-22 10:44AM EDT400.0030.5539.2046.200.00-101151.78%
MPWR221021P004100002022-09-22 10:44AM EDT410.0036.6545.6054.600.00-102564.58%
MPWR221021P004200002022-09-22 3:55PM EDT420.0045.0054.0062.800.00-21565.42%
MPWR221021P004300002022-09-22 10:39AM EDT430.0048.0362.9071.500.00-32366.90%
MPWR221021P004400002022-09-08 10:45AM EDT440.0033.9571.9080.300.00-3467.85%
MPWR221021P004500002022-09-15 2:20PM EDT450.0041.7882.0090.000.00-11250.54%
MPWR221021P004600002022-09-09 1:59PM EDT460.0031.9091.7099.500.00-32351.07%
MPWR221021P004700002022-09-09 10:58AM EDT470.0038.15102.00109.300.00-1455.27%
MPWR221021P004800002022-09-22 1:56PM EDT480.0095.41110.60119.100.00-3581.47%
MPWR221021P005000002022-08-23 1:27PM EDT500.0036.90112.50121.700.00-220.00%
MPWR221021P005100002022-08-30 1:02PM EDT510.0064.56140.70149.400.00-1760.57%
MPWR221021P005200002022-08-25 10:17AM EDT520.0043.10144.80154.000.00-450.00%
MPWR221021P005300002022-09-02 3:58PM EDT530.00108.65160.50168.900.00-312256.64%
MPWR221021P005400002022-08-29 11:00AM EDT540.0082.70170.50178.800.00-1156.45%
MPWR221021P005800002022-08-22 10:35AM EDT580.0092.00161.00169.300.00-220.00%