Singapore markets close in 46 minutes

Monolithic Power Systems, Inc. (MPWR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
531.41-5.47 (-1.02%)
At close: 04:00PM EDT
535.00 +3.59 (+0.68%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPWR220819C002500002022-07-28 9:42AM EDT250.00200.200.000.000.00--00.00%
MPWR220819C003600002022-07-15 10:00AM EDT360.0056.00163.00172.800.00-45240.04%
MPWR220819C003700002022-08-08 2:35PM EDT370.00158.540.000.000.00-100.00%
MPWR220819C003800002022-07-19 10:59AM EDT380.0056.000.000.000.00-100.00%
MPWR220819C003900002022-07-19 3:52PM EDT390.0049.000.000.000.00-200.00%
MPWR220819C004000002022-07-20 2:52PM EDT400.0053.650.000.000.00-1000.00%
MPWR220819C004100002022-08-15 3:50PM EDT410.00129.100.000.000.00-100.00%
MPWR220819C004200002022-08-02 9:53AM EDT420.0071.000.000.000.00-100.00%
MPWR220819C004300002022-08-03 9:33AM EDT430.0085.000.000.000.00-100.00%
MPWR220819C004400002022-07-28 3:13PM EDT440.0036.000.000.000.00-100.00%
MPWR220819C004500002022-08-08 10:49AM EDT450.0084.000.000.000.00-300.00%
MPWR220819C004600002022-08-11 3:56PM EDT460.0063.000.000.000.00-1500.00%
MPWR220819C004700002022-08-11 3:14PM EDT470.0049.200.000.000.00-100.00%
MPWR220819C004800002022-08-16 10:34AM EDT480.0045.000.000.000.00-100.00%
MPWR220819C004900002022-08-15 11:32AM EDT490.0042.000.000.000.00-200.00%
MPWR220819C005000002022-08-15 1:43PM EDT500.0035.530.000.000.00-300.00%
MPWR220819C005100002022-08-10 9:53AM EDT510.0021.800.000.000.00-100.00%
MPWR220819C005200002022-08-15 1:43PM EDT520.0018.950.000.000.00-200.00%
MPWR220819C005300002022-08-16 1:52PM EDT530.0012.920.000.000.00-200.00%
MPWR220819C005400002022-08-16 1:37PM EDT540.006.580.000.000.00-303.13%
MPWR220819C005500002022-08-16 2:37PM EDT550.002.750.000.000.00-2106.25%
MPWR220819C005600002022-08-15 3:45PM EDT560.002.300.000.000.00-2012.50%
MPWR220819C005700002022-08-08 12:00PM EDT570.003.100.000.000.00-2012.50%
MPWR220819C005800002022-08-16 11:57AM EDT580.002.500.000.000.00-5025.00%
MPWR220819C005900002022-08-04 2:26PM EDT590.002.990.000.000.00--025.00%
MPWR220819C006000002022-08-16 11:57AM EDT600.002.320.000.000.00-5025.00%
MPWR220819C006100002022-08-11 3:21PM EDT610.000.050.000.000.00-1025.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPWR220819P001950002022-08-15 9:30AM EDT195.000.010.000.000.00-82050.00%
MPWR220819P002200002022-07-05 2:40PM EDT220.001.580.004.800.00--1543.07%
MPWR220819P002300002022-07-15 10:37AM EDT230.000.750.004.800.00-22518.26%
MPWR220819P002400002022-07-22 10:02AM EDT240.000.100.000.000.00-1050.00%
MPWR220819P002500002022-08-01 3:00PM EDT250.000.050.000.000.00-210100.00%
MPWR220819P002600002022-07-15 10:37AM EDT260.001.800.004.800.00-37449.95%
MPWR220819P002700002022-06-22 1:19PM EDT270.003.700.004.800.00--5428.91%
MPWR220819P002800002022-07-15 3:40PM EDT280.001.600.004.800.00-17408.64%
MPWR220819P002900002022-07-07 11:42AM EDT290.005.110.004.800.00-66389.06%
MPWR220819P003000002022-08-09 9:50AM EDT300.000.050.000.000.00-1050.00%
MPWR220819P003200002022-07-18 3:37PM EDT320.003.600.000.000.00-3050.00%
MPWR220819P003300002022-08-01 10:59AM EDT330.001.000.000.000.00-1050.00%
MPWR220819P003400002022-08-03 2:38PM EDT340.002.380.000.000.00-1050.00%
MPWR220819P003500002022-08-11 3:55PM EDT350.000.050.000.000.00-1050.00%
MPWR220819P003600002022-08-02 11:43AM EDT360.001.500.000.000.00-2050.00%
MPWR220819P003700002022-08-04 12:18PM EDT370.000.100.000.000.00-5050.00%
MPWR220819P003800002022-08-02 11:37AM EDT380.001.400.000.000.00-6050.00%
MPWR220819P003900002022-08-16 10:17AM EDT390.000.390.000.000.00-1050.00%
MPWR220819P004000002022-08-15 3:20PM EDT400.000.100.000.000.00-42050.00%
MPWR220819P004100002022-08-15 3:19PM EDT410.000.100.000.000.00-15050.00%
MPWR220819P004200002022-08-09 2:43PM EDT420.001.520.000.000.00-75050.00%
MPWR220819P004300002022-08-15 3:23PM EDT430.000.250.000.000.00-19050.00%
MPWR220819P004400002022-08-11 10:07AM EDT440.000.350.000.000.00-1050.00%
MPWR220819P004500002022-08-11 3:32PM EDT450.001.550.000.000.00-3050.00%
MPWR220819P004600002022-08-12 9:39AM EDT460.002.500.000.000.00-15025.00%
MPWR220819P004700002022-08-16 1:10PM EDT470.000.100.000.000.00-1025.00%
MPWR220819P004800002022-08-08 11:22AM EDT480.005.000.000.000.00-16025.00%
MPWR220819P004900002022-08-16 9:30AM EDT490.002.450.000.000.00-1025.00%
MPWR220819P005000002022-08-16 9:30AM EDT500.003.050.000.000.00-1012.50%
MPWR220819P005100002022-08-16 9:46AM EDT510.002.750.000.000.00-5012.50%
MPWR220819P005200002022-08-16 10:10AM EDT520.006.400.000.000.00-306.25%
MPWR220819P005300002022-08-16 11:19AM EDT530.006.820.000.000.00-300.78%
MPWR220819P005400002022-08-15 10:02AM EDT540.0017.500.000.000.00-100.00%
MPWR220819P005500002022-08-03 11:30AM EDT550.0050.200.000.000.00-100.00%
MPWR220819P005700002022-07-28 9:44AM EDT570.00121.700.000.000.00--00.00%
MPWR220819P005800002022-07-28 9:42AM EDT580.00130.400.000.000.00--00.00%