Singapore markets close in 1 hour 31 minutes
Straits Times Index
3,379.87 -4.42 (-0.13%) Nikkei
27,693.65 +184.19 (+0.67%) Hang Seng
21,217.22 -443.25 (-2.05%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
22,839.95 -544.61 (-2.33%) CMC Crypto 200
524.68 -12.18 (-2.27%)
Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR230217C00340000 | 2023-01-06 3:24PM EST | 340.00 | 43.92 | 113.20 | 120.90 | 0.00 | - | 2 | 0 | 86.96% |
| MPWR230217C00350000 | 2023-02-02 12:10PM EST | 350.00 | 117.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MPWR230217C00360000 | 2023-02-02 12:10PM EST | 360.00 | 107.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MPWR230217C00370000 | 2023-02-02 12:10PM EST | 370.00 | 99.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MPWR230217C00380000 | 2023-02-02 12:10PM EST | 380.00 | 89.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MPWR230217C00390000 | 2023-02-01 1:39PM EST | 390.00 | 59.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MPWR230217C00400000 | 2023-01-31 10:53AM EST | 400.00 | 32.51 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MPWR230217C00410000 | 2023-02-03 11:54AM EST | 410.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPWR230217C00420000 | 2023-02-03 11:54AM EST | 420.00 | 53.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPWR230217C00430000 | 2023-02-01 3:49PM EST | 430.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPWR230217C00440000 | 2023-02-02 11:29AM EST | 440.00 | 38.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPWR230217C00450000 | 2023-02-03 2:06PM EST | 450.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPWR230217C00460000 | 2023-02-03 3:59PM EST | 460.00 | 19.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MPWR230217C00470000 | 2023-02-03 12:58PM EST | 470.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MPWR230217C00480000 | 2023-02-03 3:31PM EST | 480.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MPWR230217C00500000 | 2023-01-27 3:06PM EST | 500.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPWR230217C00510000 | 2023-01-24 9:30AM EST | 510.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MPWR230217C00520000 | 2023-02-02 1:24PM EST | 520.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MPWR230217C00530000 | 2023-01-31 12:41PM EST | 530.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPWR230217C00540000 | 2023-02-01 2:45PM EST | 540.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| MPWR230217C00550000 | 2023-02-03 1:57PM EST | 550.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR230217P00175000 | 2022-12-30 10:46AM EST | 175.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 301.27% |
| MPWR230217P00190000 | 2023-01-11 11:11AM EST | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MPWR230217P00195000 | 2022-12-23 12:42PM EST | 195.00 | 0.60 | 0.00 | 0.60 | 0.00 | - | 2 | 137 | 196.68% |
| MPWR230217P00200000 | 2022-12-19 3:29PM EST | 200.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 0 | 263.04% |
| MPWR230217P00250000 | 2023-01-10 3:21PM EST | 250.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPWR230217P00260000 | 2023-01-30 3:45PM EST | 260.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPWR230217P00280000 | 2023-01-20 10:45AM EST | 280.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPWR230217P00290000 | 2023-02-03 11:48AM EST | 290.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPWR230217P00300000 | 2023-02-03 11:48AM EST | 300.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MPWR230217P00310000 | 2023-02-02 12:12PM EST | 310.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MPWR230217P00320000 | 2023-01-30 3:54PM EST | 320.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPWR230217P00330000 | 2023-01-17 2:38PM EST | 330.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPWR230217P00340000 | 2023-02-01 1:02PM EST | 340.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPWR230217P00350000 | 2023-02-01 1:40PM EST | 350.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MPWR230217P00360000 | 2023-02-01 1:35PM EST | 360.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MPWR230217P00370000 | 2023-02-02 12:10PM EST | 370.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MPWR230217P00380000 | 2023-01-31 1:31PM EST | 380.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MPWR230217P00390000 | 2023-02-02 10:39AM EST | 390.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MPWR230217P00400000 | 2023-02-03 10:38AM EST | 400.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPWR230217P00410000 | 2023-02-03 10:38AM EST | 410.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPWR230217P00420000 | 2023-02-02 12:37PM EST | 420.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MPWR230217P00430000 | 2023-02-03 1:00PM EST | 430.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MPWR230217P00440000 | 2023-02-03 12:15PM EST | 440.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MPWR230217P00450000 | 2023-02-03 10:35AM EST | 450.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MPWR230217P00460000 | 2023-02-02 9:30AM EST | 460.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
