Singapore markets close in 1 hour 31 minutes

Monolithic Power Systems, Inc. (MPWR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
456.30-17.66 (-3.73%)
At close: 04:00PM EST
456.30 0.00 (0.00%)
After hours: 04:42PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPWR230217C003400002023-01-06 3:24PM EST340.0043.92113.20120.900.00-2086.96%
MPWR230217C003500002023-02-02 12:10PM EST350.00117.050.000.000.00-1200.00%
MPWR230217C003600002023-02-02 12:10PM EST360.00107.450.000.000.00-1200.00%
MPWR230217C003700002023-02-02 12:10PM EST370.0099.350.000.000.00-1200.00%
MPWR230217C003800002023-02-02 12:10PM EST380.0089.950.000.000.00-1200.00%
MPWR230217C003900002023-02-01 1:39PM EST390.0059.350.000.000.00-1400.00%
MPWR230217C004000002023-01-31 10:53AM EST400.0032.510.000.000.00-1100.00%
MPWR230217C004100002023-02-03 11:54AM EST410.0062.500.000.000.00-100.00%
MPWR230217C004200002023-02-03 11:54AM EST420.0053.950.000.000.00-100.00%
MPWR230217C004300002023-02-01 3:49PM EST430.0040.600.000.000.00-200.00%
MPWR230217C004400002023-02-02 11:29AM EST440.0038.750.000.000.00-100.00%
MPWR230217C004500002023-02-03 2:06PM EST450.0025.600.000.000.00-300.00%
MPWR230217C004600002023-02-03 3:59PM EST460.0019.630.000.000.00-501.56%
MPWR230217C004700002023-02-03 12:58PM EST470.0018.000.000.000.00-603.13%
MPWR230217C004800002023-02-03 3:31PM EST480.0012.700.000.000.00-206.25%
MPWR230217C005000002023-01-27 3:06PM EST500.002.500.000.000.00-1012.50%
MPWR230217C005100002023-01-24 9:30AM EST510.000.100.000.000.00--012.50%
MPWR230217C005200002023-02-02 1:24PM EST520.006.200.000.000.00-3012.50%
MPWR230217C005300002023-01-31 12:41PM EST530.000.450.000.000.00-1012.50%
MPWR230217C005400002023-02-01 2:45PM EST540.001.500.000.000.00-43025.00%
MPWR230217C005500002023-02-03 1:57PM EST550.001.360.000.000.00-9025.00%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPWR230217P001750002022-12-30 10:46AM EST175.000.100.004.800.00-44301.27%
MPWR230217P001900002023-01-11 11:11AM EST190.000.100.000.000.00-3050.00%
MPWR230217P001950002022-12-23 12:42PM EST195.000.600.000.600.00-2137196.68%
MPWR230217P002000002022-12-19 3:29PM EST200.000.800.004.800.00--0263.04%
MPWR230217P002500002023-01-10 3:21PM EST250.000.600.000.000.00-1050.00%
MPWR230217P002600002023-01-30 3:45PM EST260.000.600.000.000.00-1050.00%
MPWR230217P002800002023-01-20 10:45AM EST280.002.400.000.000.00-1050.00%
MPWR230217P002900002023-02-03 11:48AM EST290.000.210.000.000.00-1050.00%
MPWR230217P003000002023-02-03 11:48AM EST300.000.250.000.000.00-2050.00%
MPWR230217P003100002023-02-02 12:12PM EST310.000.300.000.000.00-2050.00%
MPWR230217P003200002023-01-30 3:54PM EST320.001.400.000.000.00-1050.00%
MPWR230217P003300002023-01-17 2:38PM EST330.003.500.000.000.00-1025.00%
MPWR230217P003400002023-02-01 1:02PM EST340.001.100.000.000.00-1025.00%
MPWR230217P003500002023-02-01 1:40PM EST350.001.710.000.000.00-3025.00%
MPWR230217P003600002023-02-01 1:35PM EST360.002.000.000.000.00-4025.00%
MPWR230217P003700002023-02-02 12:10PM EST370.002.000.000.000.00-3025.00%
MPWR230217P003800002023-01-31 1:31PM EST380.006.330.000.000.00-3025.00%
MPWR230217P003900002023-02-02 10:39AM EST390.002.600.000.000.00-3012.50%
MPWR230217P004000002023-02-03 10:38AM EST400.002.930.000.000.00-1012.50%
MPWR230217P004100002023-02-03 10:38AM EST410.003.450.000.000.00-1012.50%
MPWR230217P004200002023-02-02 12:37PM EST420.005.150.000.000.00-6012.50%
MPWR230217P004300002023-02-03 1:00PM EST430.008.900.000.000.00-306.25%
MPWR230217P004400002023-02-03 12:15PM EST440.0011.400.000.000.00-206.25%
MPWR230217P004500002023-02-03 10:35AM EST450.0013.000.000.000.00-501.56%
MPWR230217P004600002023-02-02 9:30AM EST460.0019.000.000.000.00--00.00%