Singapore markets open in 6 hours 5 minutes
Straits Times Index
3,077.16 -6.92 (-0.22%) S&P 500
4,564.28 -5.50 (-0.12%) Dow
36,108.00 -96.44 (-0.27%) Nasdaq
14,205.28 +19.78 (+0.14%) Bitcoin USD
43,728.07 +1,988.88 (+4.77%) CMC Crypto 200
893.93 +33.39 (+3.88%)
Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:53PM EST. Market open.
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR231215C00200000 | 2023-10-26 12:02PM EST | 200.00 | 205.80 | 340.60 | 355.60 | 0.00 | - | 1 | 0 | 237.31% |
| MPWR231215C00210000 | 2023-10-19 9:12AM EST | 210.00 | 246.00 | 322.80 | 337.80 | 0.00 | - | 2 | 2 | 0.00% |
| MPWR231215C00240000 | 2023-10-18 2:22PM EST | 240.00 | 225.00 | 293.10 | 308.10 | 0.00 | - | - | 1 | 0.00% |
| MPWR231215C00250000 | 2023-11-08 12:49PM EST | 250.00 | 240.50 | 296.80 | 311.80 | 0.00 | - | - | 1 | 316.36% |
| MPWR231215C00300000 | 2023-07-26 9:46AM EST | 300.00 | 230.13 | 176.70 | 191.70 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR231215C00310000 | 2023-05-26 8:33AM EST | 310.00 | 210.00 | 200.30 | 210.30 | 0.00 | - | 1 | 1 | 0.00% |
| MPWR231215C00330000 | 2023-05-25 8:34AM EST | 330.00 | 166.00 | 182.30 | 192.30 | 0.00 | - | - | 1 | 0.00% |
| MPWR231215C00350000 | 2023-11-20 2:46PM EST | 350.00 | 200.80 | 197.20 | 212.20 | 0.00 | - | 4 | 4 | 203.28% |
| MPWR231215C00360000 | 2023-11-20 2:39PM EST | 360.00 | 190.00 | 187.70 | 202.50 | 0.00 | - | 5 | 4 | 195.56% |
| MPWR231215C00370000 | 2023-10-31 9:42AM EST | 370.00 | 65.00 | 172.00 | 187.00 | 0.00 | - | 1 | 1 | 133.59% |
| MPWR231215C00380000 | 2023-11-20 3:12PM EST | 380.00 | 173.50 | 167.80 | 182.50 | 0.00 | - | 1 | 4 | 176.15% |
| MPWR231215C00390000 | 2023-11-20 3:13PM EST | 390.00 | 163.80 | 158.00 | 173.00 | 0.00 | - | 1 | 4 | 84.96% |
| MPWR231215C00400000 | 2023-11-03 2:35PM EST | 400.00 | 99.75 | 153.00 | 168.00 | 0.00 | - | 3 | 13 | 143.95% |
| MPWR231215C00410000 | 2023-10-31 10:32AM EST | 410.00 | 44.00 | 132.00 | 146.00 | 0.00 | - | 4 | 5 | 89.01% |
| MPWR231215C00420000 | 2023-11-28 11:35AM EST | 420.00 | 133.00 | 127.80 | 142.70 | 0.00 | - | 1 | 9 | 140.71% |
| MPWR231215C00430000 | 2023-11-13 9:31AM EST | 430.00 | 77.47 | 117.80 | 132.60 | 0.00 | - | 2 | 163 | 131.32% |
| MPWR231215C00440000 | 2023-11-15 9:30AM EST | 440.00 | 103.75 | 107.60 | 122.60 | 0.00 | - | 2 | 62 | 122.63% |
| MPWR231215C00450000 | 2023-11-15 11:30AM EST | 450.00 | 107.39 | 101.30 | 109.90 | 0.00 | - | 3 | 85 | 56.74% |
| MPWR231215C00460000 | 2023-11-30 10:40AM EST | 460.00 | 86.80 | 90.50 | 100.00 | 0.00 | - | 1 | 189 | 91.83% |
| MPWR231215C00470000 | 2023-11-27 9:30AM EST | 470.00 | 79.90 | 80.40 | 90.00 | 0.00 | - | 1 | 106 | 84.07% |
| MPWR231215C00480000 | 2023-11-27 3:44PM EST | 480.00 | 72.53 | 71.00 | 81.00 | 0.00 | - | 2 | 66 | 81.27% |
| MPWR231215C00490000 | 2023-11-22 12:49PM EST | 490.00 | 63.97 | 61.00 | 70.40 | 0.00 | - | 1 | 60 | 70.50% |
| MPWR231215C00500000 | 2023-11-22 12:49PM EST | 500.00 | 55.31 | 51.70 | 61.00 | 0.00 | - | 2 | 98 | 65.17% |
| MPWR231215C00510000 | 2023-12-04 9:34AM EST | 510.00 | 45.00 | 42.00 | 51.70 | 0.00 | - | 1 | 56 | 59.74% |
| MPWR231215C00520000 | 2023-11-30 10:32AM EST | 520.00 | 34.33 | 36.20 | 41.20 | 0.00 | - | 1 | 35 | 49.45% |
| MPWR231215C00530000 | 2023-12-05 10:50AM EST | 530.00 | 30.60 | 28.70 | 30.70 | +6.20 | +25.41% | 4 | 39 | 39.15% |
| MPWR231215C00540000 | 2023-12-05 11:59AM EST | 540.00 | 22.65 | 22.10 | 23.30 | -3.05 | -11.87% | 5 | 70 | 37.88% |
| MPWR231215C00550000 | 2023-12-04 2:37PM EST | 550.00 | 17.92 | 16.10 | 17.00 | 0.00 | - | 7 | 74 | 37.07% |
| MPWR231215C00560000 | 2023-12-05 12:31PM EST | 560.00 | 11.70 | 11.10 | 11.90 | -0.92 | -7.29% | 3 | 289 | 36.57% |
| MPWR231215C00570000 | 2023-12-05 10:39AM EST | 570.00 | 8.40 | 7.30 | 8.00 | +2.50 | +42.37% | 10 | 85 | 36.32% |
| MPWR231215C00580000 | 2023-12-05 11:31AM EST | 580.00 | 5.40 | 4.40 | 4.90 | +1.10 | +25.58% | 5 | 65 | 35.35% |
| MPWR231215C00590000 | 2023-12-05 11:13AM EST | 590.00 | 3.20 | 2.35 | 7.40 | -0.73 | -18.58% | 9 | 52 | 50.90% |
| MPWR231215C00600000 | 2023-12-05 9:49AM EST | 600.00 | 2.00 | 1.65 | 1.90 | -0.50 | -20.00% | 3 | 103 | 36.17% |
| MPWR231215C00610000 | 2023-12-04 11:40AM EST | 610.00 | 1.30 | 0.90 | 1.15 | 0.00 | - | 2 | 89 | 36.69% |
| MPWR231215C00620000 | 2023-12-04 1:07PM EST | 620.00 | 0.90 | 0.45 | 2.25 | 0.00 | - | 1 | 33 | 48.76% |
| MPWR231215C00630000 | 2023-11-27 12:12PM EST | 630.00 | 0.85 | 0.00 | 0.90 | 0.00 | - | 2 | 7 | 43.74% |
| MPWR231215C00640000 | 2023-09-05 11:52AM EST | 640.00 | 14.50 | 0.35 | 4.20 | 0.00 | - | 1 | 0 | 58.79% |
| MPWR231215C00650000 | 2023-11-15 11:14AM EST | 650.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 64.29% |
| MPWR231215C00660000 | 2023-11-09 11:02AM EST | 660.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 106 | 68.86% |
| MPWR231215C00670000 | 2023-11-02 1:14PM EST | 670.00 | 0.25 | 0.00 | 1.55 | 0.00 | - | - | 1 | 58.42% |
| MPWR231215C00680000 | 2023-11-29 3:26PM EST | 680.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 65 | 46.68% |
| MPWR231215C00690000 | 2023-11-29 9:33AM EST | 690.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 15 | 49.61% |
| MPWR231215C00700000 | 2023-11-27 9:30AM EST | 700.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 9 | 54 | 61.38% |
| MPWR231215C00720000 | 2023-10-12 8:41AM EST | 720.00 | 1.10 | 0.05 | 1.50 | 0.00 | - | 10 | 20 | 76.10% |
| MPWR231215C00740000 | 2023-10-25 2:27PM EST | 740.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 6 | 0 | 101.15% |
| MPWR231215C00760000 | 2023-09-29 12:39PM EST | 760.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 26 | 108.30% |
| MPWR231215C00780000 | 2023-10-19 12:32PM EST | 780.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 29 | 115.16% |
| MPWR231215C00800000 | 2023-10-27 10:24AM EST | 800.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 0 | 78.32% |
| MPWR231215C00820000 | 2023-10-11 9:43AM EST | 820.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| MPWR231215C00840000 | 2023-11-15 3:44PM EST | 840.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 51 | 76.95% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR231215P00200000 | 2023-11-09 11:33AM EST | 200.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 30 | 30 | 187.50% |
| MPWR231215P00210000 | 2023-05-12 11:00AM EST | 210.00 | 3.40 | 0.00 | 4.80 | 0.00 | - | - | 5 | 307.57% |
| MPWR231215P00220000 | 2023-11-09 11:34AM EST | 220.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 170.31% |
| MPWR231215P00230000 | 2023-11-09 11:35AM EST | 230.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 162.50% |
| MPWR231215P00240000 | 2023-10-24 1:20PM EST | 240.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 191.60% |
| MPWR231215P00250000 | 2023-10-31 1:11PM EST | 250.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 5 | 175.00% |
| MPWR231215P00270000 | 2023-11-20 11:26AM EST | 270.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 7 | 148.44% |
| MPWR231215P00280000 | 2023-11-10 10:36AM EST | 280.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 148.63% |
| MPWR231215P00290000 | 2023-11-13 10:43AM EST | 290.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 22 | 24 | 144.34% |
| MPWR231215P00300000 | 2023-11-21 12:16PM EST | 300.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 3 | 10 | 137.31% |
| MPWR231215P00310000 | 2023-11-13 2:11PM EST | 310.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 12 | 46 | 130.66% |
| MPWR231215P00320000 | 2023-11-17 10:33AM EST | 320.00 | 2.35 | 0.00 | 0.35 | 0.00 | - | 3 | 31 | 126.17% |
| MPWR231215P00330000 | 2023-11-17 10:33AM EST | 330.00 | 2.45 | 0.00 | 0.35 | 0.00 | - | 3 | 27 | 119.73% |
| MPWR231215P00340000 | 2023-12-01 10:11AM EST | 340.00 | 2.35 | 0.00 | 0.40 | 0.00 | - | 3 | 13 | 115.23% |
| MPWR231215P00350000 | 2023-12-01 10:11AM EST | 350.00 | 2.45 | 0.00 | 0.40 | 0.00 | - | 3 | 33 | 108.98% |
| MPWR231215P00360000 | 2023-11-28 3:28PM EST | 360.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 8 | 12 | 102.93% |
| MPWR231215P00370000 | 2023-10-30 11:49AM EST | 370.00 | 17.50 | 0.00 | 0.60 | 0.00 | - | 2 | 30 | 102.05% |
| MPWR231215P00380000 | 2023-11-10 3:08PM EST | 380.00 | 2.30 | 0.00 | 0.45 | 0.00 | - | 1 | 28 | 92.58% |
| MPWR231215P00390000 | 2023-12-04 3:02PM EST | 390.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 5 | 36 | 87.99% |
| MPWR231215P00400000 | 2023-11-30 9:43AM EST | 400.00 | 0.62 | 0.00 | 0.50 | 0.00 | - | 3 | 32 | 82.32% |
| MPWR231215P00410000 | 2023-11-20 3:08PM EST | 410.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 1 | 63 | 77.78% |
| MPWR231215P00420000 | 2023-11-29 9:30AM EST | 420.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 35 | 73.14% |
| MPWR231215P00430000 | 2023-12-05 11:25AM EST | 430.00 | 0.28 | 0.25 | 0.50 | +0.18 | +180.00% | 3 | 291 | 69.92% |
| MPWR231215P00440000 | 2023-12-01 12:51PM EST | 440.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 1 | 52 | 63.72% |
| MPWR231215P00450000 | 2023-12-04 11:20AM EST | 450.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 5 | 344 | 59.57% |
| MPWR231215P00460000 | 2023-12-01 12:51PM EST | 460.00 | 0.30 | 0.05 | 0.90 | 0.00 | - | 1 | 72 | 55.66% |
| MPWR231215P00470000 | 2023-12-01 3:46PM EST | 470.00 | 0.35 | 0.00 | 0.85 | 0.00 | - | 11 | 591 | 55.71% |
| MPWR231215P00480000 | 2023-11-30 1:28PM EST | 480.00 | 1.30 | 0.00 | 1.45 | 0.00 | - | 10 | 155 | 55.81% |
| MPWR231215P00490000 | 2023-12-01 2:17PM EST | 490.00 | 0.40 | 0.25 | 1.05 | -0.55 | -57.89% | 9 | 562 | 46.05% |
| MPWR231215P00500000 | 2023-12-05 12:45PM EST | 500.00 | 1.15 | 0.85 | 1.00 | +0.18 | +18.56% | 18 | 128 | 39.60% |
| MPWR231215P00510000 | 2023-12-05 10:39AM EST | 510.00 | 1.50 | 1.55 | 1.75 | -1.60 | -51.61% | 5 | 73 | 38.73% |
| MPWR231215P00520000 | 2023-12-04 1:07PM EST | 520.00 | 3.50 | 2.30 | 3.00 | +0.69 | +24.56% | 8 | 84 | 38.11% |
| MPWR231215P00530000 | 2023-12-05 12:19PM EST | 530.00 | 4.20 | 4.20 | 4.90 | +0.20 | +5.00% | 21 | 48 | 37.49% |
| MPWR231215P00540000 | 2023-12-05 12:18PM EST | 540.00 | 6.70 | 7.10 | 7.60 | -0.70 | -9.46% | 1 | 110 | 36.76% |
| MPWR231215P00550000 | 2023-12-05 12:50PM EST | 550.00 | 11.60 | 10.60 | 11.30 | +1.80 | +18.37% | 16 | 77 | 36.04% |
| MPWR231215P00560000 | 2023-12-05 9:55AM EST | 560.00 | 16.00 | 15.50 | 16.40 | +2.00 | +14.29% | 1 | 34 | 36.08% |
| MPWR231215P00570000 | 2023-12-04 11:07AM EST | 570.00 | 19.97 | 21.60 | 22.60 | -5.53 | -21.69% | 5 | 26 | 36.07% |
| MPWR231215P00580000 | 2023-11-16 10:11AM EST | 580.00 | 47.21 | 28.90 | 31.50 | 0.00 | - | - | 1 | 41.38% |
| MPWR231215P00590000 | 2023-11-15 3:59PM EST | 590.00 | 49.90 | 35.80 | 41.80 | 0.00 | - | - | 1 | 49.98% |
| MPWR231215P00600000 | 2023-11-20 2:20PM EST | 600.00 | 54.00 | 42.00 | 51.50 | 0.00 | - | 1 | 1 | 56.09% |
© 2023 Yahoo. All rights reserved.