Singapore markets closed

Monolithic Power Systems, Inc. (MPWR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
591.52-28.79 (-4.64%)
At close: 04:00PM EDT
593.57 +2.05 (+0.35%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPWR240517C002800002023-11-20 2:57PM EDT280.00274.60328.20343.200.00--1269.70%
MPWR240517C003400002023-07-26 9:31AM EDT340.00214.00162.10167.600.00--10.00%
MPWR240517C004000002024-02-08 10:32AM EDT400.00306.00329.00343.900.00-151448.78%
MPWR240517C004100002023-12-27 1:21PM EDT410.00232.00192.10207.100.00-130141.88%
MPWR240517C004200002023-11-03 10:11AM EDT420.00109.80151.80164.100.00-10750.00%
MPWR240517C004300002023-10-30 2:59PM EDT430.0055.24141.50151.100.00-10600.00%
MPWR240517C004400002023-10-27 3:32PM EDT440.0049.58133.60137.100.00-15240.00%
MPWR240517C004500002024-03-14 2:19PM EDT450.00250.00205.50219.100.00-141230.14%
MPWR240517C004600002024-03-07 3:40PM EDT460.00316.40190.00203.100.00-125209.60%
MPWR240517C004700002023-11-02 10:08AM EDT470.0061.63113.60121.000.00-10370.00%
MPWR240517C004800002024-04-04 3:05PM EDT480.00171.70110.00122.800.00-27161.74%
MPWR240517C004900002024-04-04 3:06PM EDT490.00161.30101.00114.800.00-111462.01%
MPWR240517C005000002023-11-14 11:22AM EDT500.0084.10146.30155.400.00-161164.97%
MPWR240517C005100002024-02-22 4:44PM EDT510.00239.82162.00174.500.00-246205.59%
MPWR240517C005200002023-11-21 11:29AM EDT520.0076.88126.20132.700.00-146146.39%
MPWR240517C005300002023-11-22 10:51AM EDT530.0078.68118.30128.600.00-1519145.30%
MPWR240517C005400002024-02-08 10:32AM EDT540.00176.20197.10208.000.00-15288.57%
MPWR240517C005500002024-04-04 2:57PM EDT550.00111.9058.8063.000.00-2857.86%
MPWR240517C005600002024-04-04 2:55PM EDT560.00104.5052.3054.200.00-31355.51%
MPWR240517C005700002024-02-08 11:51AM EDT570.00208.30170.60181.000.00-114262.54%
MPWR240517C005800002023-12-19 10:34AM EDT580.00105.1278.0084.900.00-2824117.24%
MPWR240517C005900002024-04-19 3:38PM EDT590.0036.7035.6037.10-20.08-35.36%32354.56%
MPWR240517C006000002024-04-19 2:51PM EDT600.0031.6031.0032.30-49.40-60.99%82454.33%
MPWR240517C006100002024-03-18 1:03PM EDT610.0093.8953.3055.500.00-14895.50%
MPWR240517C006200002024-04-18 2:53PM EDT620.0036.5023.0024.300.00-12854.02%
MPWR240517C006300002024-04-19 3:27PM EDT630.0020.1019.6020.60-15.10-42.90%71553.60%
MPWR240517C006400002024-04-17 3:32PM EDT640.0037.6016.9017.400.00-23353.52%
MPWR240517C006500002024-04-19 2:07PM EDT650.0016.6714.1014.70-8.13-32.78%812453.17%
MPWR240517C006600002024-04-18 10:12AM EDT660.0015.5411.2012.90-7.56-32.73%15452.92%
MPWR240517C006700002024-04-19 1:13PM EDT670.0013.006.1010.80-14.00-51.85%73154.29%
MPWR240517C006800002024-04-19 2:08PM EDT680.008.606.109.30-7.76-47.43%711851.14%
MPWR240517C006900002024-04-18 2:19PM EDT690.0013.405.608.200.00-53852.51%
MPWR240517C007000002024-04-18 10:12AM EDT700.0011.923.507.800.00-121852.34%
MPWR240517C007100002024-04-17 1:00PM EDT710.0014.202.055.800.00-11550.01%
MPWR240517C007200002024-04-19 10:04AM EDT720.007.000.355.20-0.90-11.39%24256.83%
MPWR240517C007300002024-04-10 3:13PM EDT730.0019.501.556.000.00-15517554.83%
MPWR240517C007400002024-04-19 3:55PM EDT740.002.902.353.60-9.90-77.34%27654.26%
MPWR240517C007500002024-04-16 2:36PM EDT750.0011.100.454.000.00-11653.24%
MPWR240517C007600002024-04-03 10:06AM EDT760.0013.101.353.200.00-51955.76%
MPWR240517C007700002024-04-08 1:41PM EDT770.0017.500.053.100.00-14353.98%
MPWR240517C007800002024-04-10 2:31PM EDT780.009.800.152.850.00-102555.57%
MPWR240517C007900002024-03-12 2:37PM EDT790.0040.2010.5014.000.00-15018394.92%
MPWR240517C008000002024-04-10 10:53AM EDT800.008.200.004.700.00-12364.80%
MPWR240517C008100002024-04-11 10:03AM EDT810.006.200.050.000.00-1225.00%
MPWR240517C008200002024-04-10 3:26PM EDT820.005.990.104.400.00-11868.30%
MPWR240517C008300002024-03-18 10:17AM EDT830.0015.051.652.900.00--170.41%
MPWR240517C008400002024-04-11 12:15PM EDT840.004.200.603.800.00-115271.90%
MPWR240517C008500002024-03-19 3:59PM EDT850.006.000.004.800.00-1275.00%
MPWR240517C008600002024-04-18 2:05PM EDT860.000.850.004.100.00-22974.68%
MPWR240517C008700002024-04-05 9:30AM EDT870.002.350.002.650.00-1171.03%
MPWR240517C008800002024-03-11 1:18PM EDT880.0016.480.504.000.00-12379.59%
MPWR240517C009000002024-04-09 10:55AM EDT900.002.550.004.400.00-311182.79%
MPWR240517C009200002024-03-08 12:40PM EDT920.0019.000.002.500.00-61978.54%
MPWR240517C009300002024-04-04 9:30AM EDT930.001.700.004.400.00-1187.84%
MPWR240517C009400002024-03-14 11:03AM EDT940.006.490.055.100.00-11591.98%
MPWR240517C009600002024-02-08 2:08PM EDT960.0016.506.6014.000.00--2127.56%
MPWR240517C009800002024-02-23 11:30AM EDT980.006.500.003.000.00-1190.04%
MPWR240517C010000002024-03-07 12:21PM EDT1,000.0010.300.001.300.00-2282.59%
MPWR240517C010200002024-03-25 9:30AM EDT1,020.001.000.004.300.00-11101.36%
MPWR240517C010400002024-03-18 9:30AM EDT1,040.002.900.000.000.00-1450.00%
MPWR240517C010600002024-03-18 9:30AM EDT1,060.002.500.000.000.00-2450.00%
MPWR240517C010800002024-03-13 2:14PM EDT1,080.002.350.004.300.00-49109.72%
MPWR240517C011000002024-04-15 9:30AM EDT1,100.000.150.000.150.00-414675.78%
MPWR240517C011200002024-04-12 2:43PM EDT1,120.000.050.000.150.00-28928977.73%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPWR240517P002100002023-10-27 12:08PM EDT210.003.200.108.700.00-11226.59%
MPWR240517P002200002023-12-01 4:33PM EDT220.000.200.004.800.00-11193.60%
MPWR240517P002600002024-01-05 12:57PM EDT260.000.050.004.800.00-122163.60%
MPWR240517P002700002023-12-19 11:14AM EDT270.000.450.004.800.00-417156.84%
MPWR240517P002800002023-12-01 4:39PM EDT280.000.750.004.800.00-125150.32%
MPWR240517P002900002023-08-16 9:30AM EDT290.006.600.000.000.00--1050.00%
MPWR240517P003000002023-09-08 3:38PM EDT300.007.566.409.100.00-125177.49%
MPWR240517P003100002023-08-24 11:27AM EDT310.0010.0010.8013.200.00-515191.56%
MPWR240517P003200002023-11-14 12:37PM EDT320.004.610.004.800.00-1033126.34%
MPWR240517P003300002024-03-04 12:22PM EDT330.000.400.004.300.00-340118.36%
MPWR240517P003400002024-04-05 2:23PM EDT340.000.150.004.300.00-129113.06%
MPWR240517P003500002024-03-18 12:35PM EDT350.000.010.002.000.00-2694.63%
MPWR240517P003600002023-10-17 1:32PM EDT360.0017.207.208.100.00-412136.63%
MPWR240517P003700002024-03-18 12:35PM EDT370.000.040.002.000.00-141485.74%
MPWR240517P003800002024-03-18 10:33AM EDT380.000.150.004.300.00-32393.21%
MPWR240517P003900002024-01-03 12:13PM EDT390.004.100.004.800.00-15090.49%
MPWR240517P004000002024-01-03 11:35AM EDT400.005.400.004.800.00-12185.84%
MPWR240517P004100002024-02-16 1:55PM EDT410.000.670.003.500.00-13976.37%
MPWR240517P004200002024-01-31 10:30AM EDT420.003.200.000.000.00-35525.00%
MPWR240517P004300002024-03-20 1:47PM EDT430.000.640.002.350.00-71763.06%
MPWR240517P004400002024-01-22 10:30AM EDT440.004.200.000.000.00-33225.00%
MPWR240517P004500002023-12-28 10:30AM EDT450.005.403.4010.200.00-212483.12%
MPWR240517P004600002023-12-28 10:30AM EDT460.006.406.1013.000.00-108186.89%
MPWR240517P004700002024-04-09 3:55PM EDT470.002.221.752.650.00-82954.47%
MPWR240517P004800002024-04-17 10:20AM EDT480.002.502.255.20+1.80+257.14%17057.36%
MPWR240517P004900002024-04-19 3:12PM EDT490.004.003.205.50-15.50-79.49%146055.32%
MPWR240517P005000002024-04-19 3:13PM EDT500.005.404.407.30+3.90+260.00%29255.65%
MPWR240517P005100002024-04-19 11:03AM EDT510.004.105.509.80+2.08+102.97%39455.88%
MPWR240517P005200002024-04-02 9:40AM EDT520.003.027.509.100.00-37352.52%
MPWR240517P005300002024-04-19 2:37PM EDT530.009.158.3010.90+4.58+100.22%1018150.39%
MPWR240517P005400002024-04-19 3:47PM EDT540.0013.2512.6013.30+8.15+159.80%310651.91%
MPWR240517P005500002024-04-19 2:50PM EDT550.0015.4515.5016.30+8.85+134.09%176551.65%
MPWR240517P005600002024-04-17 1:00PM EDT560.0015.0018.9020.00+4.75+46.34%17651.67%
MPWR240517P005700002024-04-18 10:09AM EDT570.0013.5822.7023.900.00-111851.40%
MPWR240517P005800002024-04-19 12:50PM EDT580.0022.6027.0028.00+9.90+77.95%149250.94%
MPWR240517P005900002024-04-19 3:38PM EDT590.0032.2031.7032.90+12.30+61.81%42950.68%
MPWR240517P006000002024-04-19 3:38PM EDT600.0037.5037.2038.30+12.90+52.44%487850.69%
MPWR240517P006100002024-04-19 3:38PM EDT610.0043.1042.7044.40+12.69+41.73%201450.52%
MPWR240517P006200002024-04-19 3:47PM EDT620.0050.1548.6050.70+18.22+57.06%33850.11%
MPWR240517P006300002024-04-19 11:40AM EDT630.0056.9055.3057.20+22.30+64.45%24551.35%
MPWR240517P006400002024-04-19 3:38PM EDT640.0062.8062.5064.00+16.85+36.67%42450.74%
MPWR240517P006500002024-04-19 2:36PM EDT650.0067.6068.7075.00+21.07+45.28%512151.32%
MPWR240517P006600002024-04-19 11:40AM EDT660.0067.2775.7081.80+10.07+17.60%118555.34%
MPWR240517P006700002024-04-15 2:04PM EDT670.0074.0083.4089.80+24.00+48.00%113455.35%
MPWR240517P006800002024-04-15 11:52AM EDT680.0048.8192.1099.000.00-32057.36%
MPWR240517P006900002024-04-16 2:08PM EDT690.0058.8099.00108.000.00-21258.67%
MPWR240517P007000002024-04-18 3:58PM EDT700.0088.00105.00119.900.00-211866.20%
MPWR240517P007100002024-04-16 3:39PM EDT710.0070.45114.00129.000.00-11267.50%
MPWR240517P007200002024-04-12 1:02PM EDT720.0076.80123.10138.000.00-18468.32%
MPWR240517P007300002024-04-10 2:22PM EDT730.0082.93132.50147.500.00-18470.12%
MPWR240517P007400002024-04-04 2:58PM EDT740.00102.50142.20157.000.00-2571.75%
MPWR240517P007500002024-04-12 10:57AM EDT750.0096.20152.00166.800.00-411374.04%
MPWR240517P007600002024-04-04 12:27PM EDT760.00106.95161.40176.300.00-11475.40%
MPWR240517P007700002024-02-22 11:43AM EDT770.0073.50108.10121.000.00-180.00%
MPWR240517P007800002024-03-18 9:58AM EDT780.00110.90137.10148.000.00-180.00%
MPWR240517P007900002024-02-12 12:48PM EDT790.0087.10101.00105.800.00--20.00%
MPWR240517P008000002024-02-12 12:48PM EDT800.0093.30107.50113.200.00-8120.00%
MPWR240517P009400002024-04-04 3:00PM EDT940.00291.20340.30355.300.00-10112.00%
MPWR240517P011200002024-03-18 9:30AM EDT1,120.00418.600.000.000.00--00.00%