Singapore markets close in 53 minutes

Monolithic Power Systems, Inc. (MPWR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
674.30-12.69 (-1.85%)
At close: 04:00PM EDT
666.40 -7.90 (-1.17%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPWR240419C006100002024-03-13 3:32PM EDT610.00110.8371.0079.000.00--251.02%
MPWR240419C006400002024-02-27 4:52PM EDT640.0088.0852.2057.000.00--148.19%
MPWR240419C006500002024-03-14 9:32AM EDT650.0072.1047.2048.600.00-1544.93%
MPWR240419C006600002024-03-14 11:55AM EDT660.0059.4041.4042.900.00--144.81%
MPWR240419C006700002024-03-15 9:51AM EDT670.0047.0036.1037.600.00-1244.63%
MPWR240419C006800002024-03-18 3:43PM EDT680.0033.0031.3033.70-10.40-23.96%6545.64%
MPWR240419C006900002024-03-18 2:30PM EDT690.0030.0027.2028.30-6.80-18.48%1344.21%
MPWR240419C007000002024-03-18 3:59PM EDT700.0023.8023.4024.20-14.00-37.04%612343.87%
MPWR240419C007100002024-03-18 2:04PM EDT710.0021.9619.3021.60-7.52-25.51%122244.96%
MPWR240419C007200002024-03-18 1:33PM EDT720.0019.6416.0019.80-6.06-23.58%113746.68%
MPWR240419C007300002024-03-18 12:17PM EDT730.0017.0014.2015.30-4.80-22.02%32844.19%
MPWR240419C007400002024-03-18 2:01PM EDT740.0013.4011.8013.10-6.50-32.66%419744.41%
MPWR240419C007500002024-03-18 10:21AM EDT750.0013.7210.1011.00-2.90-17.45%21544.33%
MPWR240419C007600002024-03-18 2:36PM EDT760.009.928.009.60-3.78-27.59%12744.99%
MPWR240419C007700002024-03-18 3:59PM EDT770.007.705.009.60-5.15-40.08%431247.91%
MPWR240419C007800002024-03-18 3:55PM EDT780.006.005.8010.30-5.80-49.15%1852.02%
MPWR240419C007900002024-03-13 9:30AM EDT790.0019.453.507.000.00-11048.19%
MPWR240419C008000002024-03-18 1:00PM EDT800.005.003.705.90-3.85-43.50%12048.20%
MPWR240419C008100002024-03-18 3:59PM EDT810.004.412.906.40-1.89-30.00%20851.78%
MPWR240419C008200002024-03-15 3:11PM EDT820.005.750.105.700.00-11252.42%
MPWR240419C008300002024-03-08 3:51PM EDT830.0017.500.754.900.00-144152.53%
MPWR240419C008400002024-03-13 11:33AM EDT840.007.400.555.100.00-41255.25%
MPWR240419C008500002024-03-13 11:59AM EDT850.007.000.054.600.00-11955.92%
MPWR240419C008600002024-03-11 10:00AM EDT860.007.450.153.700.00-13355.07%
MPWR240419C008700002024-03-13 11:53AM EDT870.004.400.406.000.00-21555.22%
MPWR240419C008800002024-03-18 9:40AM EDT880.003.350.106.00+1.03+44.40%20156.51%
MPWR240419C009000002024-03-15 2:30PM EDT900.002.340.055.300.00-52258.53%
MPWR240419C009400002024-03-13 2:47PM EDT940.001.700.054.800.00--164.06%
MPWR240419C009700002024-03-12 11:03AM EDT970.002.12-1.650.00--2064.28%
MPWR240419C009800002024-03-12 11:03AM EDT980.002.25-1.550.00--2065.06%
MPWR240419C010000002024-03-07 3:41PM EDT1,000.004.000.001.500.00-4360.89%
MPWR240419C010300002024-03-04 10:30AM EDT1,030.001.600.001.500.00-1164.67%
MPWR240419C010400002024-03-18 1:05PM EDT1,040.000.150.100.20-0.60-80.00%7254.49%
MPWR240419C010800002024-03-05 11:19AM EDT1,080.001.000.001.500.00--2870.65%
MPWR240419C010900002024-03-08 12:30PM EDT1,090.002.000.000.800.00-11266.36%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPWR240419P003700002024-03-04 11:03AM EDT370.000.300.001.400.00-5592.87%
MPWR240419P003800002024-03-18 3:00PM EDT380.000.050.000.350.00-21675.10%
MPWR240419P004600002024-03-01 11:09AM EDT460.001.000.001.500.00-1162.77%
MPWR240419P004900002024-03-14 2:35PM EDT490.001.960.001.500.00-2653.61%
MPWR240419P005100002024-03-15 1:35PM EDT510.000.050.001.500.00-888853.83%
MPWR240419P005200002024-03-12 1:26PM EDT520.001.80-1.850.00--152.80%
MPWR240419P005300002024-03-18 1:05PM EDT530.001.000.502.15-0.90-47.37%1151.15%
MPWR240419P005500002024-03-05 2:04PM EDT550.001.750.355.800.00-1257.39%
MPWR240419P005600002024-03-18 11:24AM EDT560.002.501.803.500.00-18246.63%
MPWR240419P005700002024-03-15 1:17PM EDT570.003.102.107.700.00-1254.54%
MPWR240419P005800002024-03-18 11:15AM EDT580.004.011.858.30+1.80+81.45%12351.91%
MPWR240419P005900002024-03-18 3:53PM EDT590.006.604.509.60+3.76+132.39%72150.55%
MPWR240419P006000002024-03-15 3:57PM EDT600.007.006.1011.100.00-182749.21%
MPWR240419P006100002024-03-18 3:53PM EDT610.009.607.5010.70+2.10+28.00%8744.20%
MPWR240419P006200002024-03-18 11:32AM EDT620.0011.1010.9012.70+2.20+24.72%103643.20%
MPWR240419P006300002024-03-18 11:40AM EDT630.0013.3214.1015.60+0.40+3.10%13543.08%
MPWR240419P006400002024-03-18 10:05AM EDT640.0015.0017.1019.00-0.50-3.23%103243.05%
MPWR240419P006500002024-03-18 3:53PM EDT650.0022.2021.2022.60+4.40+24.72%204242.68%
MPWR240419P006600002024-03-18 11:04AM EDT660.0021.9025.3026.900.00-378742.63%
MPWR240419P006700002024-03-18 3:54PM EDT670.0031.0029.7034.90+5.30+20.62%45646.66%
MPWR240419P006800002024-03-18 3:54PM EDT680.0036.6035.4036.40+7.70+26.64%242841.88%
MPWR240419P006900002024-03-18 11:35AM EDT690.0039.6041.0042.00+4.55+12.98%1111741.69%
MPWR240419P007000002024-03-18 11:23AM EDT700.0044.1047.0049.20+5.00+12.79%524142.98%
MPWR240419P007100002024-03-14 11:04AM EDT710.0040.4053.6055.800.00-210342.98%
MPWR240419P007200002024-03-18 9:55AM EDT720.0048.2060.5062.10+1.90+4.10%12042.00%
MPWR240419P007300002024-03-13 9:51AM EDT730.0037.7067.7072.600.00-11046.50%
MPWR240419P007400002024-03-13 12:08PM EDT740.0050.9073.0081.000.00-28347.75%
MPWR240419P007500002024-03-14 2:34PM EDT750.0071.1581.0089.000.00-11048.06%
MPWR240419P007600002024-03-07 4:41PM EDT760.0039.9090.0096.800.00-61247.61%
MPWR240419P007700002024-03-11 1:19PM EDT770.0071.6099.00106.000.00-2449.19%
MPWR240419P007800002024-03-14 9:32AM EDT780.0086.00105.00115.600.00-1551.30%
MPWR240419P007900002024-03-14 9:32AM EDT790.0093.30114.00123.900.00--150.71%
MPWR240419P008000002024-03-14 3:10PM EDT800.00117.00123.00134.600.00-1154.73%
MPWR240419P009000002024-03-08 1:24PM EDT900.00153.00219.60233.200.00-1074.15%