Singapore markets open in 6 hours 5 minutes

Monolithic Power Systems, Inc. (MPWR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
555.31-4.23 (-0.76%)
As of 01:53PM EST. Market open.
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPWR231215C002000002023-10-26 12:02PM EST200.00205.80340.60355.600.00-10237.31%
MPWR231215C002100002023-10-19 9:12AM EST210.00246.00322.80337.800.00-220.00%
MPWR231215C002400002023-10-18 2:22PM EST240.00225.00293.10308.100.00--10.00%
MPWR231215C002500002023-11-08 12:49PM EST250.00240.50296.80311.800.00--1316.36%
MPWR231215C003000002023-07-26 9:46AM EST300.00230.13176.70191.700.00-110.00%
MPWR231215C003100002023-05-26 8:33AM EST310.00210.00200.30210.300.00-110.00%
MPWR231215C003300002023-05-25 8:34AM EST330.00166.00182.30192.300.00--10.00%
MPWR231215C003500002023-11-20 2:46PM EST350.00200.80197.20212.200.00-44203.28%
MPWR231215C003600002023-11-20 2:39PM EST360.00190.00187.70202.500.00-54195.56%
MPWR231215C003700002023-10-31 9:42AM EST370.0065.00172.00187.000.00-11133.59%
MPWR231215C003800002023-11-20 3:12PM EST380.00173.50167.80182.500.00-14176.15%
MPWR231215C003900002023-11-20 3:13PM EST390.00163.80158.00173.000.00-1484.96%
MPWR231215C004000002023-11-03 2:35PM EST400.0099.75153.00168.000.00-313143.95%
MPWR231215C004100002023-10-31 10:32AM EST410.0044.00132.00146.000.00-4589.01%
MPWR231215C004200002023-11-28 11:35AM EST420.00133.00127.80142.700.00-19140.71%
MPWR231215C004300002023-11-13 9:31AM EST430.0077.47117.80132.600.00-2163131.32%
MPWR231215C004400002023-11-15 9:30AM EST440.00103.75107.60122.600.00-262122.63%
MPWR231215C004500002023-11-15 11:30AM EST450.00107.39101.30109.900.00-38556.74%
MPWR231215C004600002023-11-30 10:40AM EST460.0086.8090.50100.000.00-118991.83%
MPWR231215C004700002023-11-27 9:30AM EST470.0079.9080.4090.000.00-110684.07%
MPWR231215C004800002023-11-27 3:44PM EST480.0072.5371.0081.000.00-26681.27%
MPWR231215C004900002023-11-22 12:49PM EST490.0063.9761.0070.400.00-16070.50%
MPWR231215C005000002023-11-22 12:49PM EST500.0055.3151.7061.000.00-29865.17%
MPWR231215C005100002023-12-04 9:34AM EST510.0045.0042.0051.700.00-15659.74%
MPWR231215C005200002023-11-30 10:32AM EST520.0034.3336.2041.200.00-13549.45%
MPWR231215C005300002023-12-05 10:50AM EST530.0030.6028.7030.70+6.20+25.41%43939.15%
MPWR231215C005400002023-12-05 11:59AM EST540.0022.6522.1023.30-3.05-11.87%57037.88%
MPWR231215C005500002023-12-04 2:37PM EST550.0017.9216.1017.000.00-77437.07%
MPWR231215C005600002023-12-05 12:31PM EST560.0011.7011.1011.90-0.92-7.29%328936.57%
MPWR231215C005700002023-12-05 10:39AM EST570.008.407.308.00+2.50+42.37%108536.32%
MPWR231215C005800002023-12-05 11:31AM EST580.005.404.404.90+1.10+25.58%56535.35%
MPWR231215C005900002023-12-05 11:13AM EST590.003.202.357.40-0.73-18.58%95250.90%
MPWR231215C006000002023-12-05 9:49AM EST600.002.001.651.90-0.50-20.00%310336.17%
MPWR231215C006100002023-12-04 11:40AM EST610.001.300.901.150.00-28936.69%
MPWR231215C006200002023-12-04 1:07PM EST620.000.900.452.250.00-13348.76%
MPWR231215C006300002023-11-27 12:12PM EST630.000.850.000.900.00-2743.74%
MPWR231215C006400002023-09-05 11:52AM EST640.0014.500.354.200.00-1058.79%
MPWR231215C006500002023-11-15 11:14AM EST650.002.000.004.800.00-1364.29%
MPWR231215C006600002023-11-09 11:02AM EST660.001.500.004.800.00-110668.86%
MPWR231215C006700002023-11-02 1:14PM EST670.000.250.001.550.00--158.42%
MPWR231215C006800002023-11-29 3:26PM EST680.000.100.000.100.00-66546.68%
MPWR231215C006900002023-11-29 9:33AM EST690.000.050.000.100.00-21549.61%
MPWR231215C007000002023-11-27 9:30AM EST700.000.050.000.700.00-95461.38%
MPWR231215C007200002023-10-12 8:41AM EST720.001.100.051.500.00-102076.10%
MPWR231215C007400002023-10-25 2:27PM EST740.000.050.004.800.00-60101.15%
MPWR231215C007600002023-09-29 12:39PM EST760.000.200.004.800.00-226108.30%
MPWR231215C007800002023-10-19 12:32PM EST780.000.200.004.800.00-129115.16%
MPWR231215C008000002023-10-27 10:24AM EST800.000.200.000.200.00-2078.32%
MPWR231215C008200002023-10-11 9:43AM EST820.000.300.000.000.00-12050.00%
MPWR231215C008400002023-11-15 3:44PM EST840.000.050.000.050.00-55176.95%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPWR231215P002000002023-11-09 11:33AM EST200.000.100.000.050.00-3030187.50%
MPWR231215P002100002023-05-12 11:00AM EST210.003.400.004.800.00--5307.57%
MPWR231215P002200002023-11-09 11:34AM EST220.000.100.000.050.00-33170.31%
MPWR231215P002300002023-11-09 11:35AM EST230.000.100.000.050.00-127162.50%
MPWR231215P002400002023-10-24 1:20PM EST240.000.350.000.450.00-11191.60%
MPWR231215P002500002023-10-31 1:11PM EST250.000.050.000.300.00-45175.00%
MPWR231215P002700002023-11-20 11:26AM EST270.000.050.000.150.00-37148.44%
MPWR231215P002800002023-11-10 10:36AM EST280.000.050.000.250.00-23148.63%
MPWR231215P002900002023-11-13 10:43AM EST290.000.050.000.300.00-2224144.34%
MPWR231215P003000002023-11-21 12:16PM EST300.000.350.000.300.00-310137.31%
MPWR231215P003100002023-11-13 2:11PM EST310.000.050.000.300.00-1246130.66%
MPWR231215P003200002023-11-17 10:33AM EST320.002.350.000.350.00-331126.17%
MPWR231215P003300002023-11-17 10:33AM EST330.002.450.000.350.00-327119.73%
MPWR231215P003400002023-12-01 10:11AM EST340.002.350.000.400.00-313115.23%
MPWR231215P003500002023-12-01 10:11AM EST350.002.450.000.400.00-333108.98%
MPWR231215P003600002023-11-28 3:28PM EST360.000.300.000.400.00-812102.93%
MPWR231215P003700002023-10-30 11:49AM EST370.0017.500.000.600.00-230102.05%
MPWR231215P003800002023-11-10 3:08PM EST380.002.300.000.450.00-12892.58%
MPWR231215P003900002023-12-04 3:02PM EST390.000.350.000.500.00-53687.99%
MPWR231215P004000002023-11-30 9:43AM EST400.000.620.000.500.00-33282.32%
MPWR231215P004100002023-11-20 3:08PM EST410.000.250.000.550.00-16377.78%
MPWR231215P004200002023-11-29 9:30AM EST420.000.250.000.600.00-13573.14%
MPWR231215P004300002023-12-05 11:25AM EST430.000.280.250.50+0.18+180.00%329169.92%
MPWR231215P004400002023-12-01 12:51PM EST440.000.300.000.700.00-15263.72%
MPWR231215P004500002023-12-04 11:20AM EST450.000.250.000.800.00-534459.57%
MPWR231215P004600002023-12-01 12:51PM EST460.000.300.050.900.00-17255.66%
MPWR231215P004700002023-12-01 3:46PM EST470.000.350.000.850.00-1159155.71%
MPWR231215P004800002023-11-30 1:28PM EST480.001.300.001.450.00-1015555.81%
MPWR231215P004900002023-12-01 2:17PM EST490.000.400.251.05-0.55-57.89%956246.05%
MPWR231215P005000002023-12-05 12:45PM EST500.001.150.851.00+0.18+18.56%1812839.60%
MPWR231215P005100002023-12-05 10:39AM EST510.001.501.551.75-1.60-51.61%57338.73%
MPWR231215P005200002023-12-04 1:07PM EST520.003.502.303.00+0.69+24.56%88438.11%
MPWR231215P005300002023-12-05 12:19PM EST530.004.204.204.90+0.20+5.00%214837.49%
MPWR231215P005400002023-12-05 12:18PM EST540.006.707.107.60-0.70-9.46%111036.76%
MPWR231215P005500002023-12-05 12:50PM EST550.0011.6010.6011.30+1.80+18.37%167736.04%
MPWR231215P005600002023-12-05 9:55AM EST560.0016.0015.5016.40+2.00+14.29%13436.08%
MPWR231215P005700002023-12-04 11:07AM EST570.0019.9721.6022.60-5.53-21.69%52636.07%
MPWR231215P005800002023-11-16 10:11AM EST580.0047.2128.9031.500.00--141.38%
MPWR231215P005900002023-11-15 3:59PM EST590.0049.9035.8041.800.00--149.98%
MPWR231215P006000002023-11-20 2:20PM EST600.0054.0042.0051.500.00-1156.09%