Singapore markets close in 7 hours 49 minutes

Monolithic Power Systems, Inc. (MPWR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
485.40-25.10 (-4.92%)
At close: 04:00PM EDT
485.00 -0.40 (-0.08%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPWR230421C003100002023-03-22 9:33AM EDT310.00186.00172.00180.00+186.00--181.37%
MPWR230421C004300002023-03-16 11:35AM EDT430.0066.4659.0066.400.00--153.85%
MPWR230421C004400002023-03-24 11:33AM EDT440.0051.0050.1057.00+51.00-1058.52%
MPWR230421C004500002023-03-17 9:35AM EDT450.0062.5043.5051.900.00-1152.87%
MPWR230421C004600002023-03-24 11:33AM EDT460.0037.5037.8044.00-11.40-23.31%11152.24%
MPWR230421C004700002023-03-21 12:59PM EDT470.0042.2332.7036.000.00-53551.01%
MPWR230421C004800002023-03-24 3:06PM EDT480.0027.2326.7029.60-14.14-34.18%6852.21%
MPWR230421C004900002023-03-24 3:45PM EDT490.0022.6219.9025.70-17.88-44.15%78253.85%
MPWR230421C005000002023-03-24 3:02PM EDT500.0017.8317.0020.10-12.47-41.16%2710551.07%
MPWR230421C005100002023-03-24 3:02PM EDT510.0013.9313.1016.30-13.07-48.41%312550.67%
MPWR230421C005200002023-03-24 11:31AM EDT520.0013.559.8013.20-6.75-33.25%14950.60%
MPWR230421C005300002023-03-23 2:13PM EDT530.0017.005.0012.200.00-22054.19%
MPWR230421C005400002023-03-24 10:46AM EDT540.008.505.9011.00-5.71-40.18%14650.58%
MPWR230421C005500002023-03-24 12:19PM EDT550.005.002.156.00-5.07-50.35%14215648.66%
MPWR230421C005600002023-03-24 3:32PM EDT560.003.120.204.80-5.28-62.86%224049.21%
MPWR230421C005700002023-03-24 3:32PM EDT570.002.220.304.10-3.46-60.92%1750.73%
MPWR230421C005800002023-03-17 2:33PM EDT580.003.720.203.500.00-1552.12%
MPWR230421C005900002023-03-07 12:18PM EDT590.003.660.052.800.00--252.55%
MPWR230421C006000002023-03-23 2:11PM EDT600.001.700.001.850.00-1350.79%
MPWR230421C006100002023-03-20 11:12AM EDT610.001.000.004.80+1.00--156.95%
MPWR230421C006200002023-03-20 11:11AM EDT620.000.800.004.80+0.80--159.96%
MPWR230421C006300002023-03-23 11:55AM EDT630.000.250.004.80+0.25--162.89%
MPWR230421C006800002023-03-15 10:11AM EDT680.000.250.004.800.00-191976.47%
MPWR230421C006900002023-03-13 9:30AM EDT690.001.100.004.800.00-1278.99%
MPWR230421C007000002023-03-24 2:33PM EDT700.000.050.050.100.00-106050.20%
MPWR230421C007200002023-03-09 1:36PM EDT720.000.210.004.800.00--486.24%
MPWR230421C007400002023-03-23 10:09AM EDT740.000.050.000.100.00-75054.69%
MPWR230421C007600002023-02-27 2:49PM EDT760.000.080.000.150.00-5660.16%
MPWR230421C007800002023-03-16 10:57AM EDT780.000.050.000.100.00-228260.74%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPWR230421P002400002023-03-20 12:54PM EDT240.000.050.000.15+0.05--595.70%
MPWR230421P002600002023-02-27 2:54PM EDT260.000.050.004.800.00--8138.09%
MPWR230421P002700002023-03-02 1:37PM EDT270.000.100.004.800.00--8130.84%
MPWR230421P002800002023-03-24 9:53AM EDT280.000.100.000.10+0.05+100.00%75773.05%
MPWR230421P003000002023-03-17 10:47AM EDT300.000.550.000.600.00-15878.71%
MPWR230421P003100002023-03-14 9:39AM EDT310.000.300.004.800.00--8104.04%
MPWR230421P003500002023-03-15 2:28PM EDT350.002.480.003.000.00-4572.61%
MPWR230421P003600002023-03-24 2:41PM EDT360.000.800.802.05+0.80-2266.68%
MPWR230421P003700002023-03-15 10:01AM EDT370.003.400.004.800.00-1368.88%
MPWR230421P003800002023-03-24 3:19PM EDT380.001.470.502.45-7.03-82.71%2656.93%
MPWR230421P003900002023-03-21 11:33AM EDT390.002.251.053.600.00-1157.61%
MPWR230421P004000002023-03-24 10:42AM EDT400.003.220.953.90-4.36-57.52%31652.88%
MPWR230421P004100002023-03-24 3:55PM EDT410.004.943.007.20+0.14+2.92%10359.07%
MPWR230421P004200002023-03-17 12:22PM EDT420.007.402.507.300.00-2952.35%
MPWR230421P004300002023-03-24 3:55PM EDT430.008.145.009.90+3.94+93.81%152054.30%
MPWR230421P004400002023-03-24 3:19PM EDT440.008.775.3013.50+2.57+41.45%2852.95%
MPWR230421P004500002023-03-24 3:01PM EDT450.0011.6010.5015.10+3.71+47.02%62054.03%
MPWR230421P004600002023-03-24 2:35PM EDT460.0014.9012.1016.60+4.71+46.22%11554.60%
MPWR230421P004700002023-03-24 10:00AM EDT470.0014.3416.6019.10+4.74+49.37%118751.32%
MPWR230421P004800002023-03-24 2:04PM EDT480.0022.5119.2024.50+11.01+95.74%31152.80%
MPWR230421P004900002023-03-24 10:34AM EDT490.0025.5524.3030.10+10.10+65.37%51153.47%
MPWR230421P005000002023-03-24 10:53AM EDT500.0032.0030.9033.90+12.50+64.10%624149.51%
MPWR230421P005100002023-03-21 9:42AM EDT510.0030.6636.9042.000.00-1252.89%
MPWR230421P005300002023-03-24 10:21AM EDT530.0046.0049.0057.00+9.00+24.32%101254.64%
MPWR230421P005400002023-03-15 1:18PM EDT540.0074.1057.5065.000.00--155.36%
MPWR230421P005500002023-03-15 9:56AM EDT550.0074.5065.7074.000.00--257.81%
MPWR230421P005600002023-03-13 9:48AM EDT560.0091.8075.0082.000.00-1257.04%
MPWR230421P006200002023-03-22 9:33AM EDT620.00125.00131.00139.50+125.00--171.40%