Singapore markets closed

Monolithic Power Systems, Inc. (MPWR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
515.67-19.85 (-3.71%)
As of 09:58AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPWR220819C002500002022-07-28 9:42AM EDT250.00200.20267.00276.900.00--0293.74%
MPWR220819C003600002022-07-15 10:00AM EDT360.0056.00157.60167.000.00-45168.58%
MPWR220819C003700002022-08-08 2:35PM EDT370.00158.54147.60157.000.00-13158.62%
MPWR220819C003800002022-07-19 10:59AM EDT380.0056.00137.50147.000.00-14148.52%
MPWR220819C003900002022-07-19 3:52PM EDT390.0049.00127.30136.000.00-25135.07%
MPWR220819C004000002022-07-20 2:52PM EDT400.0053.65117.60126.000.00-1018126.76%
MPWR220819C004100002022-07-20 2:52PM EDT410.0046.75107.60116.000.00-1010117.59%
MPWR220819C004200002022-08-02 9:53AM EDT420.0071.0098.00107.500.00-14113.75%
MPWR220819C004300002022-08-03 9:33AM EDT430.0085.0087.7097.100.00-119102.71%
MPWR220819C004400002022-07-28 3:13PM EDT440.0036.0078.5087.800.00-11297.22%
MPWR220819C004500002022-08-08 10:49AM EDT450.0084.0070.0079.400.00-322194.69%
MPWR220819C004600002022-08-08 3:55PM EDT460.0078.0059.5069.200.00-31683.61%
MPWR220819C004700002022-08-05 3:49PM EDT470.0066.0051.1060.000.00-32278.44%
MPWR220819C004800002022-08-04 9:49AM EDT480.0057.9242.5051.800.00-134573.85%
MPWR220819C004900002022-08-04 2:43PM EDT490.0049.3036.0044.000.00-13172.15%
MPWR220819C005000002022-08-03 2:06PM EDT500.0030.6127.5036.500.00-41166.38%
MPWR220819C005100002022-08-05 12:20PM EDT510.0031.2320.6029.100.00-11861.68%
MPWR220819C005200002022-08-09 9:32AM EDT520.0018.0915.1023.00-8.41-31.74%6658.98%
MPWR220819C005300002022-08-09 9:39AM EDT530.0014.2410.5017.60-4.06-22.19%835256.42%
MPWR220819C005400002022-08-08 3:21PM EDT540.0013.206.2012.600.00-7652.43%
MPWR220819C005500002022-08-08 3:15PM EDT550.009.275.0010.500.00-12855.60%
MPWR220819C005600002022-08-08 9:33AM EDT560.008.801.906.500.00-83458.81%
MPWR220819C005700002022-08-08 12:00PM EDT570.003.101.205.900.00-2953.25%
MPWR220819C005800002022-08-04 2:49PM EDT580.005.100.104.800.00-5653.30%
MPWR220819C005900002022-08-04 2:26PM EDT590.002.990.054.500.00--357.63%
MPWR220819C006000002022-08-05 10:36AM EDT600.001.420.004.800.00-1763.65%
MPWR220819C006100002022-08-04 2:03PM EDT610.001.240.101.600.00-167855.05%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPWR220819P001950002022-07-29 1:15PM EDT195.000.080.000.050.00-5413179.69%
MPWR220819P002200002022-07-05 2:40PM EDT220.001.580.004.800.00--1276.37%
MPWR220819P002300002022-07-15 10:37AM EDT230.000.750.004.800.00-22263.38%
MPWR220819P002400002022-07-22 10:02AM EDT240.000.100.004.800.00-11250.93%
MPWR220819P002500002022-08-01 3:00PM EDT250.000.050.000.100.00-2141144.53%
MPWR220819P002600002022-07-15 10:37AM EDT260.001.800.004.800.00-37227.54%
MPWR220819P002700002022-06-22 1:19PM EDT270.003.700.004.800.00--5216.50%
MPWR220819P002800002022-07-15 3:40PM EDT280.001.600.004.800.00-17205.84%
MPWR220819P002900002022-07-07 11:42AM EDT290.005.110.004.800.00-66195.53%
MPWR220819P003000002022-08-04 9:53AM EDT300.000.150.050.200.00-1263120.70%
MPWR220819P003200002022-07-18 3:37PM EDT320.003.600.004.800.00-311166.50%
MPWR220819P003300002022-08-01 10:59AM EDT330.001.000.004.800.00-14157.37%
MPWR220819P003400002022-08-03 2:38PM EDT340.002.380.004.800.00-17148.46%
MPWR220819P003500002022-08-03 2:38PM EDT350.002.430.004.800.00-110139.80%
MPWR220819P003600002022-08-02 11:43AM EDT360.001.500.004.800.00-212131.30%
MPWR220819P003700002022-08-04 12:18PM EDT370.000.100.004.800.00-515123.00%
MPWR220819P003800002022-08-02 11:37AM EDT380.001.400.004.800.00-6516114.87%
MPWR220819P003900002022-08-05 9:38AM EDT390.000.450.004.800.00-5177106.86%
MPWR220819P004000002022-07-25 12:45PM EDT400.0015.000.004.800.00-1399.01%
MPWR220819P004100002022-07-29 11:13AM EDT410.007.810.004.800.00-1891.27%
MPWR220819P004200002022-08-08 9:30AM EDT420.000.800.004.800.00-265883.63%
MPWR220819P004300002022-08-05 12:34PM EDT430.001.170.254.900.00-84377.43%
MPWR220819P004400002022-08-08 11:01AM EDT440.002.280.004.800.00-144268.56%
MPWR220819P004500002022-08-03 11:00AM EDT450.004.200.104.700.00-51061.08%
MPWR220819P004600002022-08-02 9:59AM EDT460.008.000.705.500.00-304357.79%
MPWR220819P004700002022-08-03 2:19PM EDT470.004.401.456.000.00-101253.05%
MPWR220819P004800002022-08-08 11:22AM EDT480.005.003.207.700.00-161651.99%
MPWR220819P004900002022-08-08 1:38PM EDT490.005.565.1012.400.00-182154.22%
MPWR220819P005000002022-08-08 3:25PM EDT500.006.607.2013.000.00-1675356.49%
MPWR220819P005100002022-08-08 2:49PM EDT510.0011.609.5017.100.00-310355.79%
MPWR220819P005200002022-08-08 2:49PM EDT520.0018.8014.0022.40+3.80+25.33%2756.24%
MPWR220819P005300002022-08-08 2:49PM EDT530.0023.3518.8027.20+3.95+20.36%25553.02%
MPWR220819P005400002022-08-05 3:51PM EDT540.0022.2025.0034.400.00-5554.51%
MPWR220819P005500002022-08-03 11:30AM EDT550.0050.2032.0041.200.00-1152.58%
MPWR220819P005700002022-07-28 9:44AM EDT570.00121.7046.9056.500.00--046.01%
MPWR220819P005800002022-07-28 9:42AM EDT580.00130.4056.2065.000.00--039.61%