Singapore markets closed

Monolithic Power Systems, Inc. (MPWR)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
755.00+8.61 (+1.15%)
As of 09:30AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPWR240621C002100002024-04-04 3:13PM EDT210.00438.90490.00503.100.00-130.00%
MPWR240621C002500002023-11-28 2:13PM EDT250.00296.70379.60394.600.00--10.00%
MPWR240621C003000002024-04-04 3:14PM EDT300.00350.20400.60415.000.00-220.00%
MPWR240621C003800002024-04-04 3:13PM EDT380.00271.40321.40336.200.00-220.00%
MPWR240621C004000002024-04-04 3:05PM EDT400.00252.60301.30316.000.00-110.00%
MPWR240621C004100002024-02-05 1:09PM EDT410.00239.00327.00341.900.00-110.00%
MPWR240621C004300002024-04-04 3:14PM EDT430.00223.10271.70286.000.00-220.00%
MPWR240621C004400002024-04-08 9:30AM EDT440.00235.000.000.000.00-1450.00%
MPWR240621C004500002023-12-01 12:00PM EDT450.00127.50192.00206.900.00-430.00%
MPWR240621C004600002024-05-17 3:47PM EDT460.00273.440.000.000.00-17330.00%
MPWR240621C004700002024-05-16 1:48PM EDT470.00269.920.000.000.00-6350.00%
MPWR240621C004800002024-05-16 1:46PM EDT480.00259.800.000.000.00-27510.00%
MPWR240621C005100002024-03-27 12:32PM EDT510.00173.40167.00180.500.00-200.00%
MPWR240621C005200002024-04-09 3:07PM EDT520.00166.85186.30198.000.00-160.00%
MPWR240621C005300002024-05-02 9:32AM EDT530.00164.000.000.000.00-150.00%
MPWR240621C005400002024-04-04 2:55PM EDT540.00128.40164.10178.000.00-220.00%
MPWR240621C005500002024-05-17 3:43PM EDT550.00183.000.000.000.00-120.00%
MPWR240621C005600002024-05-20 3:59PM EDT560.00200.000.000.000.00-180.00%
MPWR240621C005700002023-12-15 11:44AM EDT570.00122.3771.4077.300.00-29110.00%
MPWR240621C005800002024-05-01 3:30PM EDT580.00107.500.000.000.00-1250.00%
MPWR240621C005900002024-04-04 2:58PM EDT590.0093.10118.00127.900.00-2240.00%
MPWR240621C006000002024-05-20 1:27PM EDT600.00160.000.000.000.00-7390.00%
MPWR240621C006100002024-05-07 3:54PM EDT610.00104.880.000.000.00-1430.00%
MPWR240621C006200002024-05-07 9:30AM EDT620.00116.950.000.000.00-2330.00%
MPWR240621C006300002024-05-01 3:00PM EDT630.0080.000.000.000.00-1550.00%
MPWR240621C006400002024-05-20 11:10AM EDT640.00114.200.000.000.00-2250.00%
MPWR240621C006500002024-05-03 11:08AM EDT650.0083.330.000.000.00-2440.00%
MPWR240621C006600002024-05-02 10:59AM EDT660.0066.000.000.000.00-2170.00%
MPWR240621C006700002024-05-17 2:35PM EDT670.0066.000.000.000.00-1620.00%
MPWR240621C006800002024-05-15 1:38PM EDT680.0071.900.000.000.00-2320.00%
MPWR240621C006900002024-05-17 2:14PM EDT690.0051.800.000.000.00-4310.00%
MPWR240621C007000002024-05-10 2:45PM EDT700.0036.600.000.000.00-1530.00%
MPWR240621C007100002024-05-20 12:40PM EDT710.0063.000.000.000.00-1150.00%
MPWR240621C007200002024-05-15 1:58PM EDT720.0045.500.000.000.00-4460.00%
MPWR240621C007300002024-05-23 3:11PM EDT730.0035.000.000.000.00-1540.00%
MPWR240621C007400002024-05-23 3:09PM EDT740.0030.540.000.000.00-2400.00%
MPWR240621C007500002024-05-23 11:32AM EDT750.0031.100.000.000.00-3300.00%
MPWR240621C007600002024-05-23 10:21AM EDT760.0030.000.000.000.00-11930.78%
MPWR240621C007700002024-05-22 1:34PM EDT770.0032.100.000.000.00-1251.56%
MPWR240621C007800002024-05-23 12:17PM EDT780.0018.700.000.000.00-22293.13%
MPWR240621C007900002024-05-23 10:27AM EDT790.0017.300.000.000.00-12093.13%
MPWR240621C008000002024-05-23 3:57PM EDT800.0010.990.000.000.00-534963.13%
MPWR240621C008100002024-05-21 10:56AM EDT810.0011.600.000.000.00-176.25%
MPWR240621C008200002024-05-20 3:04PM EDT820.0010.200.000.000.00-5196.25%
MPWR240621C008400002024-05-03 9:39AM EDT840.009.200.000.000.00-10346.25%
MPWR240621C008500002024-05-23 9:35AM EDT850.006.900.000.000.00-276.25%
MPWR240621C008600002024-05-23 9:42AM EDT860.004.530.000.000.00-13312.50%
MPWR240621C008800002024-04-05 3:12PM EDT880.007.290.107.700.00-34049.25%
MPWR240621C009000002024-04-09 12:16PM EDT900.008.681.202.650.00-103440.96%
MPWR240621C009200002024-05-02 3:04PM EDT920.002.500.000.000.00-7712.50%
MPWR240621C009400002024-05-20 3:56PM EDT940.001.360.000.000.00-1312.50%
MPWR240621C009600002024-03-25 3:51PM EDT960.005.400.055.500.00-1152.53%
MPWR240621C010000002024-05-02 9:47AM EDT1,000.000.200.000.000.00-1425.00%
MPWR240621C010200002024-05-02 9:48AM EDT1,020.000.450.000.000.00--825.00%
MPWR240621C010400002024-04-01 9:30AM EDT1,040.002.900.000.000.00-1125.00%
MPWR240621C010600002024-03-21 9:30AM EDT1,060.002.850.004.800.00--266.88%
MPWR240621C010800002024-03-21 9:30AM EDT1,080.002.450.004.700.00--169.51%
MPWR240621C011000002024-05-14 9:51AM EDT1,100.000.150.000.000.00-51925.00%
MPWR240621C011200002024-04-05 12:10PM EDT1,120.001.100.004.700.00-454575.06%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPWR240621P002100002023-11-03 12:36PM EDT210.001.000.004.800.00-11232.32%
MPWR240621P002500002023-12-01 2:49PM EDT250.000.700.004.800.00-11202.30%
MPWR240621P002600002024-05-02 10:13AM EDT260.000.160.000.000.00-11750.00%
MPWR240621P002700002023-10-26 3:41PM EDT270.0012.300.004.800.00--0189.14%
MPWR240621P002900002023-12-01 1:33PM EDT290.001.650.004.800.00-11176.95%
MPWR240621P003400002023-11-28 1:23PM EDT340.005.100.004.600.00-1010148.83%
MPWR240621P003600002024-02-15 4:33PM EDT360.000.650.003.300.00-511131.79%
MPWR240621P003700002024-02-15 4:38PM EDT370.000.600.003.400.00-118127.98%
MPWR240621P003800002024-02-15 4:35PM EDT380.000.550.003.500.00-115124.27%
MPWR240621P003900002024-01-03 12:58PM EDT390.006.200.009.400.00-3019143.85%
MPWR240621P004000002023-12-22 10:30AM EDT400.004.400.109.500.00-1213139.67%
MPWR240621P004100002023-12-22 10:30AM EDT410.005.200.0010.000.00-1010136.15%
MPWR240621P004200002023-12-22 10:30AM EDT420.006.301.0010.000.00-327134.27%
MPWR240621P004300002024-02-15 4:38PM EDT430.002.620.004.800.00-12109.99%
MPWR240621P004400002024-05-09 2:05PM EDT440.000.200.000.000.00-1425.00%
MPWR240621P004500002024-05-20 9:40AM EDT450.000.100.000.000.00-51425.00%
MPWR240621P004600002024-02-05 3:12PM EDT460.005.200.004.800.00-22498.43%
MPWR240621P004700002024-02-08 11:39AM EDT470.002.500.556.400.00-18101.75%
MPWR240621P004800002024-01-10 4:17PM EDT480.0018.600.408.200.00--3102.36%
MPWR240621P004900002024-05-06 1:08PM EDT490.001.400.000.000.00-11025.00%
MPWR240621P005000002024-05-17 11:44AM EDT500.000.700.000.000.00-102525.00%
MPWR240621P005100002024-04-29 12:05PM EDT510.002.700.000.000.00-28025.00%
MPWR240621P005200002024-04-29 12:05PM EDT520.003.140.000.000.00-47625.00%
MPWR240621P005300002024-05-10 9:30AM EDT530.000.500.000.000.00-114425.00%
MPWR240621P005400002024-04-15 3:02PM EDT540.0012.200.003.800.00-19567.48%
MPWR240621P005500002024-05-14 3:46PM EDT550.000.750.000.000.00-16425.00%
MPWR240621P005600002024-05-07 11:10AM EDT560.001.600.000.000.00-17125.00%
MPWR240621P005700002024-05-02 10:13AM EDT570.005.310.000.000.00-26025.00%
MPWR240621P005800002024-05-20 10:12AM EDT580.000.560.000.000.00-18412.50%
MPWR240621P005900002024-05-02 1:07PM EDT590.006.560.000.000.00-13612.50%
MPWR240621P006000002024-05-23 1:03PM EDT600.002.330.000.000.00-27812.50%
MPWR240621P006100002024-05-17 2:44PM EDT610.001.950.000.000.00-95012.50%
MPWR240621P006200002024-05-21 10:19AM EDT620.002.330.000.000.00-113412.50%
MPWR240621P006300002024-05-17 9:30AM EDT630.003.550.000.000.00-42212.50%
MPWR240621P006400002024-05-20 9:30AM EDT640.003.260.000.000.00-13812.50%
MPWR240621P006500002024-05-23 3:17PM EDT650.003.280.000.000.00-35512.50%
MPWR240621P006600002024-05-23 1:37PM EDT660.003.180.000.000.00-215812.50%
MPWR240621P006700002024-05-23 9:50AM EDT670.003.590.000.000.00-2626.25%
MPWR240621P006800002024-05-23 3:20PM EDT680.007.000.000.000.00-1276.25%
MPWR240621P006900002024-05-23 3:38PM EDT690.008.400.000.000.00-4366.25%
MPWR240621P007000002024-05-23 1:54PM EDT700.0010.500.000.000.00-231316.25%
MPWR240621P007100002024-05-23 2:35PM EDT710.0015.500.000.000.00-11296.25%
MPWR240621P007200002024-05-23 2:36PM EDT720.0020.000.000.000.00-5593.13%
MPWR240621P007300002024-05-23 3:29PM EDT730.0021.890.000.000.00-9223.13%
MPWR240621P007400002024-05-23 2:08PM EDT740.0026.600.000.000.00-25631.56%
MPWR240621P007500002024-05-23 2:02PM EDT750.0031.900.000.000.00-4140.78%
MPWR240621P007600002024-05-22 11:05AM EDT760.0024.800.000.000.00-4210.00%
MPWR240621P007800002024-05-22 3:41PM EDT780.0040.800.000.000.00-430.00%
MPWR240621P008200002024-04-04 2:44PM EDT820.00174.20114.20125.000.00-11094.16%
MPWR240621P008400002024-03-01 3:34PM EDT840.00126.40165.50178.000.00-1010140.05%
MPWR240621P010400002024-05-02 9:31AM EDT1,040.00364.000.000.000.00--00.00%
MPWR240621P010600002024-05-02 9:31AM EDT1,060.00384.000.000.000.00--00.00%