Singapore markets closed

Monolithic Power Systems, Inc. (MPWR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
431.67+43.25 (+11.13%)
At close: 04:00PM EDT
431.67 0.00 (0.00%)
Pre-market: 08:00AM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPWR220520C003300002022-04-18 12:13AM EDT330.0074.6869.9079.500.00--10.00%
MPWR220520C003700002022-05-02 3:57PM EDT370.0053.130.000.000.00-110.00%
MPWR220520C003800002022-05-02 3:57PM EDT380.0045.730.000.000.00-130.00%
MPWR220520C003900002022-05-12 12:51PM EDT390.0031.100.000.000.00-1160.00%
MPWR220520C004000002022-05-11 3:55PM EDT400.0024.600.000.000.00-120.00%
MPWR220520C004100002022-05-03 10:50AM EDT410.0044.290.000.000.00-5150.00%
MPWR220520C004200002022-05-06 9:46AM EDT420.0031.330.000.000.00-11020.00%
MPWR220520C004300002022-05-13 3:48PM EDT430.0017.400.000.000.00-4440.00%
MPWR220520C004400002022-05-13 3:46PM EDT440.0013.000.000.000.00-45543.13%
MPWR220520C004500002022-05-13 3:40PM EDT450.008.800.000.000.00-7146.25%
MPWR220520C004600002022-05-13 11:41AM EDT460.003.600.000.000.00-11812.50%
MPWR220520C004700002022-05-10 10:19AM EDT470.001.010.000.000.00-13312.50%
MPWR220520C004800002022-05-13 3:43PM EDT480.002.500.000.000.00-31125.00%
MPWR220520C004900002022-05-03 9:41AM EDT490.004.770.000.000.00-14625.00%
MPWR220520C005000002022-05-04 3:37PM EDT500.0011.000.000.000.00-4037925.00%
MPWR220520C005100002022-05-03 3:30PM EDT510.005.500.000.000.00-1325.00%
MPWR220520C005200002022-05-09 3:42PM EDT520.001.720.000.000.00-23125.00%
MPWR220520C005300002022-05-06 1:22PM EDT530.001.670.000.000.00-11425.00%
MPWR220520C005400002022-05-03 3:25PM EDT540.001.000.000.000.00-25750.00%
MPWR220520C005500002022-05-06 10:17AM EDT550.000.500.000.000.00-1450.00%
MPWR220520C005600002022-04-21 2:33PM EDT560.000.150.000.000.00-1250.00%
MPWR220520C005700002022-04-01 2:17PM EDT570.003.740.004.800.00-55154.39%
MPWR220520C005800002022-03-23 11:37AM EDT580.006.400.004.800.00--0161.62%
MPWR220520C005900002022-05-05 12:59PM EDT590.000.050.000.000.00-101050.00%
MPWR220520C006000002022-05-16 12:13AM EDT600.000.05-0.000.00--150.00%
MPWR220520C006500002022-05-03 9:47AM EDT650.000.050.000.000.00--150.00%
MPWR220520C006800002022-05-09 2:07PM EDT680.000.050.000.000.00-2250.00%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPWR220520P002100002022-05-02 11:43AM EDT210.000.200.000.000.00-14414450.00%
MPWR220520P002300002022-05-03 12:43PM EDT230.000.050.000.000.00-2826250.00%
MPWR220520P002500002022-05-12 10:51AM EDT250.000.300.000.000.00-318550.00%
MPWR220520P002600002022-05-05 12:56PM EDT260.000.050.000.000.00--1050.00%
MPWR220520P002700002022-05-12 11:21AM EDT270.000.800.000.000.00-38850.00%
MPWR220520P002800002022-05-12 11:21AM EDT280.000.750.000.000.00-41450.00%
MPWR220520P002900002022-05-11 3:15PM EDT290.001.250.000.000.00-74350.00%
MPWR220520P003000002022-05-12 10:40AM EDT300.001.600.000.000.00-84350.00%
MPWR220520P003100002022-05-03 11:04AM EDT310.001.610.000.000.00-14950.00%
MPWR220520P003200002022-05-12 2:55PM EDT320.002.620.000.000.00-51450.00%
MPWR220520P003300002022-05-03 9:30AM EDT330.002.580.000.000.00-1450.00%
MPWR220520P003400002022-05-10 11:10AM EDT340.003.800.000.000.00-11,31450.00%
MPWR220520P003500002022-05-12 2:05PM EDT350.007.500.000.000.00-323350.00%
MPWR220520P003600002022-05-11 2:11PM EDT360.007.230.000.000.00-331525.00%
MPWR220520P003700002022-05-11 2:12PM EDT370.008.770.000.000.00-217525.00%
MPWR220520P003800002022-05-12 1:45PM EDT380.0018.000.000.000.00-21,31625.00%
MPWR220520P003900002022-05-13 3:24PM EDT390.002.750.000.000.00-12024725.00%
MPWR220520P004000002022-05-04 11:25AM EDT400.0015.400.000.000.00-12612.50%
MPWR220520P004100002022-05-13 11:35AM EDT410.0010.000.000.000.00-110512.50%
MPWR220520P004200002022-05-09 9:35AM EDT420.0028.000.000.000.00-266.25%
MPWR220520P004300002022-05-11 1:53PM EDT430.0037.700.000.000.00-180.78%
MPWR220520P004400002022-05-12 2:07PM EDT440.0062.200.000.000.00-7510.00%
MPWR220520P004500002022-05-12 11:09AM EDT450.0058.500.000.000.00-1480.00%
MPWR220520P004600002022-05-10 10:08AM EDT460.0045.630.000.000.00-4210.00%
MPWR220520P004700002022-05-10 10:08AM EDT470.0079.750.000.000.00-140.00%
MPWR220520P004800002022-05-03 12:10PM EDT480.0046.250.000.000.00-110.00%
MPWR220520P005000002022-03-29 2:12PM EDT500.0033.3085.2093.900.00--1220.86%
MPWR220520P005100002022-05-12 3:07PM EDT510.00130.600.000.000.00-110.00%