MPWR - Monolithic Power Systems, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPWR230616C001750002023-03-16 9:40AM EDT175.00304.00300.80307.000.00--10.00%
MPWR230616C001800002023-03-16 9:40AM EDT180.00299.00295.60302.500.00--10.00%
MPWR230616C002200002023-05-25 9:33AM EDT220.00259.00272.80282.200.00-12175.98%
MPWR230616C002500002023-04-24 9:37AM EDT250.00222.000.000.000.00--10.00%
MPWR230616C002800002023-05-25 9:34AM EDT280.00196.00214.00223.800.00-1111168.43%
MPWR230616C003100002023-03-22 9:33AM EDT310.00190.000.000.000.00--10.00%
MPWR230616C003200002023-05-05 9:32AM EDT320.0097.00172.60181.300.00-11162.06%
MPWR230616C003300002023-04-27 9:33AM EDT330.00120.00189.00196.500.00--1276.31%
MPWR230616C003400002023-05-05 9:32AM EDT340.0075.00153.10162.700.00-12100.44%
MPWR230616C003500002023-05-26 2:24PM EDT350.00175.00144.00152.400.00-12199.80%
MPWR230616C003600002023-05-26 9:39AM EDT360.00155.00130.00140.000.00-33114.97%
MPWR230616C003700002023-01-13 11:11AM EDT370.0065.20134.30143.300.00-13162.00%
MPWR230616C003800002023-05-25 9:30AM EDT380.0080.00110.80120.800.00-19105.70%
MPWR230616C003900002023-05-26 9:43AM EDT390.00121.55104.00114.000.00-2982.54%
MPWR230616C004000002023-05-26 9:33AM EDT400.00110.0095.10102.600.00-12974.05%
MPWR230616C004100002023-05-31 9:43AM EDT410.00101.0085.4092.200.00-13666.75%
MPWR230616C004200002023-05-25 2:22PM EDT420.0073.5176.6083.000.00-910767.79%
MPWR230616C004300002023-05-26 9:39AM EDT430.0087.2665.1073.900.00-217258.53%
MPWR230616C004400002023-05-30 3:40PM EDT440.0080.0056.5064.100.00-35956.15%
MPWR230616C004500002023-05-26 10:08AM EDT450.0067.8047.4054.700.00-25452.28%
MPWR230616C004600002023-05-31 12:00PM EDT460.0045.0038.0046.400.00-13564.36%
MPWR230616C004700002023-06-01 12:31PM EDT470.0036.6030.0038.300.00-44060.60%
MPWR230616C004800002023-05-31 3:54PM EDT480.0029.0027.7028.60+1.50+5.45%18550.92%
MPWR230616C004900002023-05-31 2:46PM EDT490.0022.7021.7022.600.00-1252750.48%
MPWR230616C005000002023-06-01 3:51PM EDT500.0018.5016.4017.70-1.40-7.04%14550.75%
MPWR230616C005100002023-06-02 12:01PM EDT510.0013.0012.4013.20-18.50-58.73%144649.85%
MPWR230616C005200002023-06-02 3:56PM EDT520.009.308.9010.20-4.45-32.36%412150.95%
MPWR230616C005300002023-06-01 3:23PM EDT530.0010.406.308.300.00-128150.31%
MPWR230616C005400002023-06-02 11:29AM EDT540.006.754.706.40-0.75-10.00%454551.50%
MPWR230616C005500002023-06-02 2:59PM EDT550.003.002.354.60-3.00-50.00%411654.30%
MPWR230616C005600002023-06-02 3:01PM EDT560.002.801.803.50-1.80-39.13%69951.00%
MPWR230616C005700002023-06-02 2:52PM EDT570.001.500.905.60-2.00-57.14%41159.55%
MPWR230616C005800002023-05-30 12:06PM EDT580.009.090.605.300.00-51463.07%
MPWR230616C005900002023-05-31 2:17PM EDT590.002.500.355.100.00-112266.65%
MPWR230616C006000002023-06-01 3:40PM EDT600.003.800.204.900.00-59870.22%
MPWR230616C006100002023-05-30 1:37PM EDT610.005.000.004.800.00-3273.68%
MPWR230616C006200002023-06-01 9:50AM EDT620.001.000.004.800.00-11078.02%
MPWR230616C006300002023-05-26 2:46PM EDT630.003.520.004.800.00-3282.23%
MPWR230616C006400002023-05-05 11:42AM EDT640.000.050.004.800.00-41186.33%
MPWR230616C006600002023-04-14 12:51PM EDT660.001.050.004.800.00--1094.19%
MPWR230616C006700002023-05-26 2:06PM EDT670.002.500.004.800.00-4497.97%
MPWR230616C006800002023-05-25 11:51AM EDT680.000.050.004.800.00-113101.67%
MPWR230616C007000002023-05-31 3:52PM EDT700.000.500.000.800.00-62581.15%
MPWR230616C007100002023-05-26 1:36PM EDT710.001.100.004.700.00-52111.79%
MPWR230616C007200002023-05-31 9:39AM EDT720.000.150.000.550.00-12582.67%
MPWR230616C007400002023-05-26 1:16PM EDT740.000.800.003.000.00-522112.21%
MPWR230616C007600002023-05-31 10:52AM EDT760.000.100.000.500.00-216091.80%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPWR230616P001650002023-02-10 12:09PM EDT165.000.300.001.500.00--0269.14%
MPWR230616P001700002023-02-10 12:23PM EDT170.000.050.001.500.00--1262.21%
MPWR230616P001850002023-03-13 1:18PM EDT185.000.500.004.800.00-4446293.07%
MPWR230616P001900002023-02-09 4:58PM EDT190.000.300.001.500.00--1236.72%
MPWR230616P001950002023-04-03 12:24PM EDT195.000.650.100.900.00-11218.26%
MPWR230616P002000002023-05-16 10:23AM EDT200.000.050.000.050.00-129156.25%
MPWR230616P002300002023-02-14 10:49AM EDT230.001.000.051.550.00-11194.82%
MPWR230616P002400002023-02-28 1:30PM EDT240.001.320.004.300.00--19218.02%
MPWR230616P002500002023-05-26 3:14PM EDT250.000.050.000.050.00-2459119.53%
MPWR230616P002600002023-05-26 11:04AM EDT260.000.050.000.050.00-412113.28%
MPWR230616P002700002023-05-30 9:53AM EDT270.000.050.004.800.00-77190.67%
MPWR230616P002800002023-05-30 3:13PM EDT280.000.050.000.050.00-2130100.78%
MPWR230616P002900002023-05-30 11:59AM EDT290.000.050.000.150.00-101101105.08%
MPWR230616P003000002023-06-02 11:44AM EDT300.000.050.050.100.00-123799.02%
MPWR230616P003100002023-05-12 12:55PM EDT310.001.760.000.350.00--2102.15%
MPWR230616P003200002023-05-30 10:44AM EDT320.000.020.000.300.00-21094.14%
MPWR230616P003300002023-05-25 12:57PM EDT330.001.070.050.350.00-51691.21%
MPWR230616P003400002023-05-26 3:10PM EDT340.001.000.000.400.00-102785.25%
MPWR230616P003500002023-06-02 12:45PM EDT350.000.250.150.450.00-33683.69%
MPWR230616P003600002023-05-26 2:36PM EDT360.000.480.000.550.00-91376.76%
MPWR230616P003700002023-05-31 9:45AM EDT370.000.900.251.60+0.80+800.00%54885.77%
MPWR230616P003800002023-05-30 9:49AM EDT380.001.050.002.15-0.29-21.64%62581.40%
MPWR230616P003900002023-06-02 3:11PM EDT390.000.500.251.00-0.66-56.90%44567.82%
MPWR230616P004000002023-06-02 10:11AM EDT400.001.150.002.25+0.15+15.00%36368.85%
MPWR230616P004100002023-05-30 1:12PM EDT410.001.500.253.000.00-21667.48%
MPWR230616P004200002023-05-31 3:30PM EDT420.001.980.601.700.00-196356.23%
MPWR230616P004300002023-06-02 10:14AM EDT430.002.451.152.10+0.75+44.12%127553.96%
MPWR230616P004400002023-06-02 3:14PM EDT440.002.961.803.70-1.27-30.02%27954.46%
MPWR230616P004500002023-06-01 3:49PM EDT450.005.431.804.700.00-207556.36%
MPWR230616P004600002023-06-01 2:20PM EDT460.005.302.907.700.00-310750.45%
MPWR230616P004700002023-06-02 2:43PM EDT470.008.006.607.50+0.50+6.67%113749.26%
MPWR230616P004800002023-06-02 12:11PM EDT480.0010.709.5010.400.00-215948.15%
MPWR230616P004900002023-06-02 2:49PM EDT490.0016.0013.4014.20+1.90+13.48%17547.34%
MPWR230616P005000002023-06-02 11:48AM EDT500.0018.5018.2019.10-1.50-7.50%346247.14%
MPWR230616P005100002023-06-02 10:03AM EDT510.0036.9024.0025.10+11.20+43.58%9947.52%
MPWR230616P005200002023-06-02 10:43AM EDT520.0036.1930.9031.70+12.24+51.11%14647.28%
MPWR230616P005300002023-05-30 3:52PM EDT530.0032.3234.0042.500.00-423658.04%
MPWR230616P005400002023-05-30 2:48PM EDT540.0034.2043.1049.700.00-696856.50%
MPWR230616P005500002023-05-31 2:54PM EDT550.0061.7052.0059.800.00-11263.71%
MPWR230616P005600002023-05-30 10:01AM EDT560.0049.6060.2067.500.00-41461.00%
MPWR230616P005700002023-05-03 2:40PM EDT570.0095.0069.8078.500.00-1071.12%
MPWR230616P006000002023-06-02 9:47AM EDT600.00108.0098.90108.00-21.88-16.85%1053.88%