Singapore markets close in 7 hours 49 minutes
Straits Times Index
3,212.64 0.00 (0.00%) Nikkei
27,393.96 +8.71 (+0.03%) Hang Seng
19,915.68 -133.92 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) Bitcoin USD
27,949.57 +377.64 (+1.37%) CMC Crypto 200
609.26 -9.12 (-1.48%)
Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR230421C00310000 | 2023-03-22 9:33AM EDT | 310.00 | 186.00 | 172.00 | 180.00 | +186.00 | - | - | 1 | 81.37% |
| MPWR230421C00430000 | 2023-03-16 11:35AM EDT | 430.00 | 66.46 | 59.00 | 66.40 | 0.00 | - | - | 1 | 53.85% |
| MPWR230421C00440000 | 2023-03-24 11:33AM EDT | 440.00 | 51.00 | 50.10 | 57.00 | +51.00 | - | 1 | 0 | 58.52% |
| MPWR230421C00450000 | 2023-03-17 9:35AM EDT | 450.00 | 62.50 | 43.50 | 51.90 | 0.00 | - | 1 | 1 | 52.87% |
| MPWR230421C00460000 | 2023-03-24 11:33AM EDT | 460.00 | 37.50 | 37.80 | 44.00 | -11.40 | -23.31% | 11 | 1 | 52.24% |
| MPWR230421C00470000 | 2023-03-21 12:59PM EDT | 470.00 | 42.23 | 32.70 | 36.00 | 0.00 | - | 5 | 35 | 51.01% |
| MPWR230421C00480000 | 2023-03-24 3:06PM EDT | 480.00 | 27.23 | 26.70 | 29.60 | -14.14 | -34.18% | 6 | 8 | 52.21% |
| MPWR230421C00490000 | 2023-03-24 3:45PM EDT | 490.00 | 22.62 | 19.90 | 25.70 | -17.88 | -44.15% | 7 | 82 | 53.85% |
| MPWR230421C00500000 | 2023-03-24 3:02PM EDT | 500.00 | 17.83 | 17.00 | 20.10 | -12.47 | -41.16% | 27 | 105 | 51.07% |
| MPWR230421C00510000 | 2023-03-24 3:02PM EDT | 510.00 | 13.93 | 13.10 | 16.30 | -13.07 | -48.41% | 3 | 125 | 50.67% |
| MPWR230421C00520000 | 2023-03-24 11:31AM EDT | 520.00 | 13.55 | 9.80 | 13.20 | -6.75 | -33.25% | 1 | 49 | 50.60% |
| MPWR230421C00530000 | 2023-03-23 2:13PM EDT | 530.00 | 17.00 | 5.00 | 12.20 | 0.00 | - | 2 | 20 | 54.19% |
| MPWR230421C00540000 | 2023-03-24 10:46AM EDT | 540.00 | 8.50 | 5.90 | 11.00 | -5.71 | -40.18% | 1 | 46 | 50.58% |
| MPWR230421C00550000 | 2023-03-24 12:19PM EDT | 550.00 | 5.00 | 2.15 | 6.00 | -5.07 | -50.35% | 142 | 156 | 48.66% |
| MPWR230421C00560000 | 2023-03-24 3:32PM EDT | 560.00 | 3.12 | 0.20 | 4.80 | -5.28 | -62.86% | 2 | 240 | 49.21% |
| MPWR230421C00570000 | 2023-03-24 3:32PM EDT | 570.00 | 2.22 | 0.30 | 4.10 | -3.46 | -60.92% | 1 | 7 | 50.73% |
| MPWR230421C00580000 | 2023-03-17 2:33PM EDT | 580.00 | 3.72 | 0.20 | 3.50 | 0.00 | - | 1 | 5 | 52.12% |
| MPWR230421C00590000 | 2023-03-07 12:18PM EDT | 590.00 | 3.66 | 0.05 | 2.80 | 0.00 | - | - | 2 | 52.55% |
| MPWR230421C00600000 | 2023-03-23 2:11PM EDT | 600.00 | 1.70 | 0.00 | 1.85 | 0.00 | - | 1 | 3 | 50.79% |
| MPWR230421C00610000 | 2023-03-20 11:12AM EDT | 610.00 | 1.00 | 0.00 | 4.80 | +1.00 | - | - | 1 | 56.95% |
| MPWR230421C00620000 | 2023-03-20 11:11AM EDT | 620.00 | 0.80 | 0.00 | 4.80 | +0.80 | - | - | 1 | 59.96% |
| MPWR230421C00630000 | 2023-03-23 11:55AM EDT | 630.00 | 0.25 | 0.00 | 4.80 | +0.25 | - | - | 1 | 62.89% |
| MPWR230421C00680000 | 2023-03-15 10:11AM EDT | 680.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 19 | 19 | 76.47% |
| MPWR230421C00690000 | 2023-03-13 9:30AM EDT | 690.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 78.99% |
| MPWR230421C00700000 | 2023-03-24 2:33PM EDT | 700.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 10 | 60 | 50.20% |
| MPWR230421C00720000 | 2023-03-09 1:36PM EDT | 720.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | - | 4 | 86.24% |
| MPWR230421C00740000 | 2023-03-23 10:09AM EDT | 740.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 50 | 54.69% |
| MPWR230421C00760000 | 2023-02-27 2:49PM EDT | 760.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 5 | 6 | 60.16% |
| MPWR230421C00780000 | 2023-03-16 10:57AM EDT | 780.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 282 | 60.74% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR230421P00240000 | 2023-03-20 12:54PM EDT | 240.00 | 0.05 | 0.00 | 0.15 | +0.05 | - | - | 5 | 95.70% |
| MPWR230421P00260000 | 2023-02-27 2:54PM EDT | 260.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 8 | 138.09% |
| MPWR230421P00270000 | 2023-03-02 1:37PM EDT | 270.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 8 | 130.84% |
| MPWR230421P00280000 | 2023-03-24 9:53AM EDT | 280.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 7 | 57 | 73.05% |
| MPWR230421P00300000 | 2023-03-17 10:47AM EDT | 300.00 | 0.55 | 0.00 | 0.60 | 0.00 | - | 1 | 58 | 78.71% |
| MPWR230421P00310000 | 2023-03-14 9:39AM EDT | 310.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 8 | 104.04% |
| MPWR230421P00350000 | 2023-03-15 2:28PM EDT | 350.00 | 2.48 | 0.00 | 3.00 | 0.00 | - | 4 | 5 | 72.61% |
| MPWR230421P00360000 | 2023-03-24 2:41PM EDT | 360.00 | 0.80 | 0.80 | 2.05 | +0.80 | - | 2 | 2 | 66.68% |
| MPWR230421P00370000 | 2023-03-15 10:01AM EDT | 370.00 | 3.40 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 68.88% |
| MPWR230421P00380000 | 2023-03-24 3:19PM EDT | 380.00 | 1.47 | 0.50 | 2.45 | -7.03 | -82.71% | 2 | 6 | 56.93% |
| MPWR230421P00390000 | 2023-03-21 11:33AM EDT | 390.00 | 2.25 | 1.05 | 3.60 | 0.00 | - | 1 | 1 | 57.61% |
| MPWR230421P00400000 | 2023-03-24 10:42AM EDT | 400.00 | 3.22 | 0.95 | 3.90 | -4.36 | -57.52% | 3 | 16 | 52.88% |
| MPWR230421P00410000 | 2023-03-24 3:55PM EDT | 410.00 | 4.94 | 3.00 | 7.20 | +0.14 | +2.92% | 10 | 3 | 59.07% |
| MPWR230421P00420000 | 2023-03-17 12:22PM EDT | 420.00 | 7.40 | 2.50 | 7.30 | 0.00 | - | 2 | 9 | 52.35% |
| MPWR230421P00430000 | 2023-03-24 3:55PM EDT | 430.00 | 8.14 | 5.00 | 9.90 | +3.94 | +93.81% | 15 | 20 | 54.30% |
| MPWR230421P00440000 | 2023-03-24 3:19PM EDT | 440.00 | 8.77 | 5.30 | 13.50 | +2.57 | +41.45% | 2 | 8 | 52.95% |
| MPWR230421P00450000 | 2023-03-24 3:01PM EDT | 450.00 | 11.60 | 10.50 | 15.10 | +3.71 | +47.02% | 6 | 20 | 54.03% |
| MPWR230421P00460000 | 2023-03-24 2:35PM EDT | 460.00 | 14.90 | 12.10 | 16.60 | +4.71 | +46.22% | 1 | 15 | 54.60% |
| MPWR230421P00470000 | 2023-03-24 10:00AM EDT | 470.00 | 14.34 | 16.60 | 19.10 | +4.74 | +49.37% | 11 | 87 | 51.32% |
| MPWR230421P00480000 | 2023-03-24 2:04PM EDT | 480.00 | 22.51 | 19.20 | 24.50 | +11.01 | +95.74% | 3 | 11 | 52.80% |
| MPWR230421P00490000 | 2023-03-24 10:34AM EDT | 490.00 | 25.55 | 24.30 | 30.10 | +10.10 | +65.37% | 5 | 11 | 53.47% |
| MPWR230421P00500000 | 2023-03-24 10:53AM EDT | 500.00 | 32.00 | 30.90 | 33.90 | +12.50 | +64.10% | 6 | 241 | 49.51% |
| MPWR230421P00510000 | 2023-03-21 9:42AM EDT | 510.00 | 30.66 | 36.90 | 42.00 | 0.00 | - | 1 | 2 | 52.89% |
| MPWR230421P00530000 | 2023-03-24 10:21AM EDT | 530.00 | 46.00 | 49.00 | 57.00 | +9.00 | +24.32% | 10 | 12 | 54.64% |
| MPWR230421P00540000 | 2023-03-15 1:18PM EDT | 540.00 | 74.10 | 57.50 | 65.00 | 0.00 | - | - | 1 | 55.36% |
| MPWR230421P00550000 | 2023-03-15 9:56AM EDT | 550.00 | 74.50 | 65.70 | 74.00 | 0.00 | - | - | 2 | 57.81% |
| MPWR230421P00560000 | 2023-03-13 9:48AM EDT | 560.00 | 91.80 | 75.00 | 82.00 | 0.00 | - | 1 | 2 | 57.04% |
| MPWR230421P00620000 | 2023-03-22 9:33AM EDT | 620.00 | 125.00 | 131.00 | 139.50 | +125.00 | - | - | 1 | 71.40% |
© 2023 Yahoo. All rights reserved.
