MPWR - Monolithic Power Systems, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR230616C00175000 | 2023-03-16 9:40AM EDT | 175.00 | 304.00 | 300.80 | 307.00 | 0.00 | - | - | 1 | 0.00% |
| MPWR230616C00180000 | 2023-03-16 9:40AM EDT | 180.00 | 299.00 | 295.60 | 302.50 | 0.00 | - | - | 1 | 0.00% |
| MPWR230616C00220000 | 2023-05-25 9:33AM EDT | 220.00 | 259.00 | 272.80 | 282.20 | 0.00 | - | 1 | 2 | 175.98% |
| MPWR230616C00250000 | 2023-04-24 9:37AM EDT | 250.00 | 222.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MPWR230616C00280000 | 2023-05-25 9:34AM EDT | 280.00 | 196.00 | 214.00 | 223.80 | 0.00 | - | 11 | 11 | 168.43% |
| MPWR230616C00310000 | 2023-03-22 9:33AM EDT | 310.00 | 190.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MPWR230616C00320000 | 2023-05-05 9:32AM EDT | 320.00 | 97.00 | 172.60 | 181.30 | 0.00 | - | 1 | 1 | 162.06% |
| MPWR230616C00330000 | 2023-04-27 9:33AM EDT | 330.00 | 120.00 | 189.00 | 196.50 | 0.00 | - | - | 1 | 276.31% |
| MPWR230616C00340000 | 2023-05-05 9:32AM EDT | 340.00 | 75.00 | 153.10 | 162.70 | 0.00 | - | 1 | 2 | 100.44% |
| MPWR230616C00350000 | 2023-05-26 2:24PM EDT | 350.00 | 175.00 | 144.00 | 152.40 | 0.00 | - | 1 | 21 | 99.80% |
| MPWR230616C00360000 | 2023-05-26 9:39AM EDT | 360.00 | 155.00 | 130.00 | 140.00 | 0.00 | - | 3 | 3 | 114.97% |
| MPWR230616C00370000 | 2023-01-13 11:11AM EDT | 370.00 | 65.20 | 134.30 | 143.30 | 0.00 | - | 1 | 3 | 162.00% |
| MPWR230616C00380000 | 2023-05-25 9:30AM EDT | 380.00 | 80.00 | 110.80 | 120.80 | 0.00 | - | 1 | 9 | 105.70% |
| MPWR230616C00390000 | 2023-05-26 9:43AM EDT | 390.00 | 121.55 | 104.00 | 114.00 | 0.00 | - | 2 | 9 | 82.54% |
| MPWR230616C00400000 | 2023-05-26 9:33AM EDT | 400.00 | 110.00 | 95.10 | 102.60 | 0.00 | - | 1 | 29 | 74.05% |
| MPWR230616C00410000 | 2023-05-31 9:43AM EDT | 410.00 | 101.00 | 85.40 | 92.20 | 0.00 | - | 1 | 36 | 66.75% |
| MPWR230616C00420000 | 2023-05-25 2:22PM EDT | 420.00 | 73.51 | 76.60 | 83.00 | 0.00 | - | 9 | 107 | 67.79% |
| MPWR230616C00430000 | 2023-05-26 9:39AM EDT | 430.00 | 87.26 | 65.10 | 73.90 | 0.00 | - | 2 | 172 | 58.53% |
| MPWR230616C00440000 | 2023-05-30 3:40PM EDT | 440.00 | 80.00 | 56.50 | 64.10 | 0.00 | - | 3 | 59 | 56.15% |
| MPWR230616C00450000 | 2023-05-26 10:08AM EDT | 450.00 | 67.80 | 47.40 | 54.70 | 0.00 | - | 2 | 54 | 52.28% |
| MPWR230616C00460000 | 2023-05-31 12:00PM EDT | 460.00 | 45.00 | 38.00 | 46.40 | 0.00 | - | 1 | 35 | 64.36% |
| MPWR230616C00470000 | 2023-06-01 12:31PM EDT | 470.00 | 36.60 | 30.00 | 38.30 | 0.00 | - | 4 | 40 | 60.60% |
| MPWR230616C00480000 | 2023-05-31 3:54PM EDT | 480.00 | 29.00 | 27.70 | 28.60 | +1.50 | +5.45% | 1 | 85 | 50.92% |
| MPWR230616C00490000 | 2023-05-31 2:46PM EDT | 490.00 | 22.70 | 21.70 | 22.60 | 0.00 | - | 12 | 527 | 50.48% |
| MPWR230616C00500000 | 2023-06-01 3:51PM EDT | 500.00 | 18.50 | 16.40 | 17.70 | -1.40 | -7.04% | 1 | 45 | 50.75% |
| MPWR230616C00510000 | 2023-06-02 12:01PM EDT | 510.00 | 13.00 | 12.40 | 13.20 | -18.50 | -58.73% | 14 | 46 | 49.85% |
| MPWR230616C00520000 | 2023-06-02 3:56PM EDT | 520.00 | 9.30 | 8.90 | 10.20 | -4.45 | -32.36% | 4 | 121 | 50.95% |
| MPWR230616C00530000 | 2023-06-01 3:23PM EDT | 530.00 | 10.40 | 6.30 | 8.30 | 0.00 | - | 12 | 81 | 50.31% |
| MPWR230616C00540000 | 2023-06-02 11:29AM EDT | 540.00 | 6.75 | 4.70 | 6.40 | -0.75 | -10.00% | 4 | 545 | 51.50% |
| MPWR230616C00550000 | 2023-06-02 2:59PM EDT | 550.00 | 3.00 | 2.35 | 4.60 | -3.00 | -50.00% | 4 | 116 | 54.30% |
| MPWR230616C00560000 | 2023-06-02 3:01PM EDT | 560.00 | 2.80 | 1.80 | 3.50 | -1.80 | -39.13% | 6 | 99 | 51.00% |
| MPWR230616C00570000 | 2023-06-02 2:52PM EDT | 570.00 | 1.50 | 0.90 | 5.60 | -2.00 | -57.14% | 4 | 11 | 59.55% |
| MPWR230616C00580000 | 2023-05-30 12:06PM EDT | 580.00 | 9.09 | 0.60 | 5.30 | 0.00 | - | 5 | 14 | 63.07% |
| MPWR230616C00590000 | 2023-05-31 2:17PM EDT | 590.00 | 2.50 | 0.35 | 5.10 | 0.00 | - | 1 | 122 | 66.65% |
| MPWR230616C00600000 | 2023-06-01 3:40PM EDT | 600.00 | 3.80 | 0.20 | 4.90 | 0.00 | - | 5 | 98 | 70.22% |
| MPWR230616C00610000 | 2023-05-30 1:37PM EDT | 610.00 | 5.00 | 0.00 | 4.80 | 0.00 | - | 3 | 2 | 73.68% |
| MPWR230616C00620000 | 2023-06-01 9:50AM EDT | 620.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 78.02% |
| MPWR230616C00630000 | 2023-05-26 2:46PM EDT | 630.00 | 3.52 | 0.00 | 4.80 | 0.00 | - | 3 | 2 | 82.23% |
| MPWR230616C00640000 | 2023-05-05 11:42AM EDT | 640.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 11 | 86.33% |
| MPWR230616C00660000 | 2023-04-14 12:51PM EDT | 660.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | - | 10 | 94.19% |
| MPWR230616C00670000 | 2023-05-26 2:06PM EDT | 670.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 97.97% |
| MPWR230616C00680000 | 2023-05-25 11:51AM EDT | 680.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 101.67% |
| MPWR230616C00700000 | 2023-05-31 3:52PM EDT | 700.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 6 | 25 | 81.15% |
| MPWR230616C00710000 | 2023-05-26 1:36PM EDT | 710.00 | 1.10 | 0.00 | 4.70 | 0.00 | - | 5 | 2 | 111.79% |
| MPWR230616C00720000 | 2023-05-31 9:39AM EDT | 720.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 25 | 82.67% |
| MPWR230616C00740000 | 2023-05-26 1:16PM EDT | 740.00 | 0.80 | 0.00 | 3.00 | 0.00 | - | 5 | 22 | 112.21% |
| MPWR230616C00760000 | 2023-05-31 10:52AM EDT | 760.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 160 | 91.80% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR230616P00165000 | 2023-02-10 12:09PM EDT | 165.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | - | 0 | 269.14% |
| MPWR230616P00170000 | 2023-02-10 12:23PM EDT | 170.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 1 | 262.21% |
| MPWR230616P00185000 | 2023-03-13 1:18PM EDT | 185.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 44 | 46 | 293.07% |
| MPWR230616P00190000 | 2023-02-09 4:58PM EDT | 190.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | - | 1 | 236.72% |
| MPWR230616P00195000 | 2023-04-03 12:24PM EDT | 195.00 | 0.65 | 0.10 | 0.90 | 0.00 | - | 1 | 1 | 218.26% |
| MPWR230616P00200000 | 2023-05-16 10:23AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 29 | 156.25% |
| MPWR230616P00230000 | 2023-02-14 10:49AM EDT | 230.00 | 1.00 | 0.05 | 1.55 | 0.00 | - | 1 | 1 | 194.82% |
| MPWR230616P00240000 | 2023-02-28 1:30PM EDT | 240.00 | 1.32 | 0.00 | 4.30 | 0.00 | - | - | 19 | 218.02% |
| MPWR230616P00250000 | 2023-05-26 3:14PM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 59 | 119.53% |
| MPWR230616P00260000 | 2023-05-26 11:04AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 12 | 113.28% |
| MPWR230616P00270000 | 2023-05-30 9:53AM EDT | 270.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 7 | 7 | 190.67% |
| MPWR230616P00280000 | 2023-05-30 3:13PM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 30 | 100.78% |
| MPWR230616P00290000 | 2023-05-30 11:59AM EDT | 290.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 101 | 101 | 105.08% |
| MPWR230616P00300000 | 2023-06-02 11:44AM EDT | 300.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 12 | 37 | 99.02% |
| MPWR230616P00310000 | 2023-05-12 12:55PM EDT | 310.00 | 1.76 | 0.00 | 0.35 | 0.00 | - | - | 2 | 102.15% |
| MPWR230616P00320000 | 2023-05-30 10:44AM EDT | 320.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 2 | 10 | 94.14% |
| MPWR230616P00330000 | 2023-05-25 12:57PM EDT | 330.00 | 1.07 | 0.05 | 0.35 | 0.00 | - | 5 | 16 | 91.21% |
| MPWR230616P00340000 | 2023-05-26 3:10PM EDT | 340.00 | 1.00 | 0.00 | 0.40 | 0.00 | - | 10 | 27 | 85.25% |
| MPWR230616P00350000 | 2023-06-02 12:45PM EDT | 350.00 | 0.25 | 0.15 | 0.45 | 0.00 | - | 3 | 36 | 83.69% |
| MPWR230616P00360000 | 2023-05-26 2:36PM EDT | 360.00 | 0.48 | 0.00 | 0.55 | 0.00 | - | 9 | 13 | 76.76% |
| MPWR230616P00370000 | 2023-05-31 9:45AM EDT | 370.00 | 0.90 | 0.25 | 1.60 | +0.80 | +800.00% | 5 | 48 | 85.77% |
| MPWR230616P00380000 | 2023-05-30 9:49AM EDT | 380.00 | 1.05 | 0.00 | 2.15 | -0.29 | -21.64% | 6 | 25 | 81.40% |
| MPWR230616P00390000 | 2023-06-02 3:11PM EDT | 390.00 | 0.50 | 0.25 | 1.00 | -0.66 | -56.90% | 4 | 45 | 67.82% |
| MPWR230616P00400000 | 2023-06-02 10:11AM EDT | 400.00 | 1.15 | 0.00 | 2.25 | +0.15 | +15.00% | 3 | 63 | 68.85% |
| MPWR230616P00410000 | 2023-05-30 1:12PM EDT | 410.00 | 1.50 | 0.25 | 3.00 | 0.00 | - | 2 | 16 | 67.48% |
| MPWR230616P00420000 | 2023-05-31 3:30PM EDT | 420.00 | 1.98 | 0.60 | 1.70 | 0.00 | - | 19 | 63 | 56.23% |
| MPWR230616P00430000 | 2023-06-02 10:14AM EDT | 430.00 | 2.45 | 1.15 | 2.10 | +0.75 | +44.12% | 12 | 75 | 53.96% |
| MPWR230616P00440000 | 2023-06-02 3:14PM EDT | 440.00 | 2.96 | 1.80 | 3.70 | -1.27 | -30.02% | 2 | 79 | 54.46% |
| MPWR230616P00450000 | 2023-06-01 3:49PM EDT | 450.00 | 5.43 | 1.80 | 4.70 | 0.00 | - | 20 | 75 | 56.36% |
| MPWR230616P00460000 | 2023-06-01 2:20PM EDT | 460.00 | 5.30 | 2.90 | 7.70 | 0.00 | - | 3 | 107 | 50.45% |
| MPWR230616P00470000 | 2023-06-02 2:43PM EDT | 470.00 | 8.00 | 6.60 | 7.50 | +0.50 | +6.67% | 1 | 137 | 49.26% |
| MPWR230616P00480000 | 2023-06-02 12:11PM EDT | 480.00 | 10.70 | 9.50 | 10.40 | 0.00 | - | 21 | 59 | 48.15% |
| MPWR230616P00490000 | 2023-06-02 2:49PM EDT | 490.00 | 16.00 | 13.40 | 14.20 | +1.90 | +13.48% | 1 | 75 | 47.34% |
| MPWR230616P00500000 | 2023-06-02 11:48AM EDT | 500.00 | 18.50 | 18.20 | 19.10 | -1.50 | -7.50% | 3 | 462 | 47.14% |
| MPWR230616P00510000 | 2023-06-02 10:03AM EDT | 510.00 | 36.90 | 24.00 | 25.10 | +11.20 | +43.58% | 9 | 9 | 47.52% |
| MPWR230616P00520000 | 2023-06-02 10:43AM EDT | 520.00 | 36.19 | 30.90 | 31.70 | +12.24 | +51.11% | 1 | 46 | 47.28% |
| MPWR230616P00530000 | 2023-05-30 3:52PM EDT | 530.00 | 32.32 | 34.00 | 42.50 | 0.00 | - | 42 | 36 | 58.04% |
| MPWR230616P00540000 | 2023-05-30 2:48PM EDT | 540.00 | 34.20 | 43.10 | 49.70 | 0.00 | - | 69 | 68 | 56.50% |
| MPWR230616P00550000 | 2023-05-31 2:54PM EDT | 550.00 | 61.70 | 52.00 | 59.80 | 0.00 | - | 1 | 12 | 63.71% |
| MPWR230616P00560000 | 2023-05-30 10:01AM EDT | 560.00 | 49.60 | 60.20 | 67.50 | 0.00 | - | 4 | 14 | 61.00% |
| MPWR230616P00570000 | 2023-05-03 2:40PM EDT | 570.00 | 95.00 | 69.80 | 78.50 | 0.00 | - | 1 | 0 | 71.12% |
| MPWR230616P00600000 | 2023-06-02 9:47AM EDT | 600.00 | 108.00 | 98.90 | 108.00 | -21.88 | -16.85% | 1 | 0 | 53.88% |
© 2023 Yahoo. All rights reserved.