Singapore markets close in 46 minutes
Straits Times Index
3,263.75 +9.96 (+0.31%) Nikkei
29,222.77 +353.86 (+1.23%) Hang Seng
19,917.35 +86.83 (+0.44%) FTSE 100
7,535.11 -0.95 (-0.01%) BTC-USD
23,800.35 -232.10 (-0.97%) CMC Crypto 200
568.45 -3.46 (-0.61%)
Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR220819C00250000 | 2022-07-28 9:42AM EDT | 250.00 | 200.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPWR220819C00360000 | 2022-07-15 10:00AM EDT | 360.00 | 56.00 | 163.00 | 172.80 | 0.00 | - | 4 | 5 | 240.04% |
| MPWR220819C00370000 | 2022-08-08 2:35PM EDT | 370.00 | 158.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPWR220819C00380000 | 2022-07-19 10:59AM EDT | 380.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPWR220819C00390000 | 2022-07-19 3:52PM EDT | 390.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPWR220819C00400000 | 2022-07-20 2:52PM EDT | 400.00 | 53.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MPWR220819C00410000 | 2022-08-15 3:50PM EDT | 410.00 | 129.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPWR220819C00420000 | 2022-08-02 9:53AM EDT | 420.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPWR220819C00430000 | 2022-08-03 9:33AM EDT | 430.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPWR220819C00440000 | 2022-07-28 3:13PM EDT | 440.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPWR220819C00450000 | 2022-08-08 10:49AM EDT | 450.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPWR220819C00460000 | 2022-08-11 3:56PM EDT | 460.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MPWR220819C00470000 | 2022-08-11 3:14PM EDT | 470.00 | 49.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPWR220819C00480000 | 2022-08-16 10:34AM EDT | 480.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPWR220819C00490000 | 2022-08-15 11:32AM EDT | 490.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPWR220819C00500000 | 2022-08-15 1:43PM EDT | 500.00 | 35.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPWR220819C00510000 | 2022-08-10 9:53AM EDT | 510.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPWR220819C00520000 | 2022-08-15 1:43PM EDT | 520.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPWR220819C00530000 | 2022-08-16 1:52PM EDT | 530.00 | 12.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPWR220819C00540000 | 2022-08-16 1:37PM EDT | 540.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MPWR220819C00550000 | 2022-08-16 2:37PM EDT | 550.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| MPWR220819C00560000 | 2022-08-15 3:45PM EDT | 560.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MPWR220819C00570000 | 2022-08-08 12:00PM EDT | 570.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MPWR220819C00580000 | 2022-08-16 11:57AM EDT | 580.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MPWR220819C00590000 | 2022-08-04 2:26PM EDT | 590.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MPWR220819C00600000 | 2022-08-16 11:57AM EDT | 600.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MPWR220819C00610000 | 2022-08-11 3:21PM EDT | 610.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR220819P00195000 | 2022-08-15 9:30AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 50.00% |
| MPWR220819P00220000 | 2022-07-05 2:40PM EDT | 220.00 | 1.58 | 0.00 | 4.80 | 0.00 | - | - | 1 | 543.07% |
| MPWR220819P00230000 | 2022-07-15 10:37AM EDT | 230.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 518.26% |
| MPWR220819P00240000 | 2022-07-22 10:02AM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPWR220819P00250000 | 2022-08-01 3:00PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 100.00% |
| MPWR220819P00260000 | 2022-07-15 10:37AM EDT | 260.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 3 | 7 | 449.95% |
| MPWR220819P00270000 | 2022-06-22 1:19PM EDT | 270.00 | 3.70 | 0.00 | 4.80 | 0.00 | - | - | 5 | 428.91% |
| MPWR220819P00280000 | 2022-07-15 3:40PM EDT | 280.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 408.64% |
| MPWR220819P00290000 | 2022-07-07 11:42AM EDT | 290.00 | 5.11 | 0.00 | 4.80 | 0.00 | - | 6 | 6 | 389.06% |
| MPWR220819P00300000 | 2022-08-09 9:50AM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPWR220819P00320000 | 2022-07-18 3:37PM EDT | 320.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MPWR220819P00330000 | 2022-08-01 10:59AM EDT | 330.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPWR220819P00340000 | 2022-08-03 2:38PM EDT | 340.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPWR220819P00350000 | 2022-08-11 3:55PM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPWR220819P00360000 | 2022-08-02 11:43AM EDT | 360.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MPWR220819P00370000 | 2022-08-04 12:18PM EDT | 370.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MPWR220819P00380000 | 2022-08-02 11:37AM EDT | 380.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MPWR220819P00390000 | 2022-08-16 10:17AM EDT | 390.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPWR220819P00400000 | 2022-08-15 3:20PM EDT | 400.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| MPWR220819P00410000 | 2022-08-15 3:19PM EDT | 410.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| MPWR220819P00420000 | 2022-08-09 2:43PM EDT | 420.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| MPWR220819P00430000 | 2022-08-15 3:23PM EDT | 430.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| MPWR220819P00440000 | 2022-08-11 10:07AM EDT | 440.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPWR220819P00450000 | 2022-08-11 3:32PM EDT | 450.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MPWR220819P00460000 | 2022-08-12 9:39AM EDT | 460.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MPWR220819P00470000 | 2022-08-16 1:10PM EDT | 470.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPWR220819P00480000 | 2022-08-08 11:22AM EDT | 480.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| MPWR220819P00490000 | 2022-08-16 9:30AM EDT | 490.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPWR220819P00500000 | 2022-08-16 9:30AM EDT | 500.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MPWR220819P00510000 | 2022-08-16 9:46AM EDT | 510.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MPWR220819P00520000 | 2022-08-16 10:10AM EDT | 520.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MPWR220819P00530000 | 2022-08-16 11:19AM EDT | 530.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| MPWR220819P00540000 | 2022-08-15 10:02AM EDT | 540.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPWR220819P00550000 | 2022-08-03 11:30AM EDT | 550.00 | 50.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPWR220819P00570000 | 2022-07-28 9:44AM EDT | 570.00 | 121.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPWR220819P00580000 | 2022-07-28 9:42AM EDT | 580.00 | 130.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
