Singapore markets close in 7 hours 14 minutes
Straits Times Index
3,176.81 +22.12 (+0.70%) Nikkei
37,887.59 -74.21 (-0.20%) Hang Seng
16,267.28 +15.44 (+0.10%) FTSE 100
7,847.99 +27.63 (+0.35%) Bitcoin USD
61,521.36 -2,335.55 (-3.66%) CMC Crypto 200
885.54 0.00 (0.00%)
Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:700.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240419C00700000 | 2024-04-17 9:53AM EDT | 2024-04-19 | 0.15 | 0.00 | 1.65 | -2.85 | -95.00% | 2 | 69 | 77.20% |
| MPWR240517C00700000 | 2024-04-17 1:00PM EDT | 2024-05-17 | 16.59 | 13.30 | 17.60 | -3.01 | -15.36% | 1 | 218 | 50.95% |
| MPWR240621C00700000 | 2024-04-10 11:38AM EDT | 2024-06-21 | 44.09 | 28.70 | 30.50 | 0.00 | - | 5 | 29 | 50.07% |
| MPWR240719C00700000 | 2024-04-17 2:51PM EDT | 2024-07-19 | 41.69 | 36.50 | 39.00 | -24.04 | -36.57% | 3 | 2 | 48.77% |
| MPWR240816C00700000 | 2024-04-17 2:51PM EDT | 2024-08-16 | 53.00 | 48.10 | 50.90 | -6.54 | -10.98% | 3 | 22 | 50.09% |
| MPWR240920C00700000 | 2024-04-05 10:15AM EDT | 2024-09-20 | 68.87 | 57.00 | 63.00 | 0.00 | - | 7 | 17 | 50.50% |
| MPWR241220C00700000 | 2024-04-17 10:23AM EDT | 2024-12-20 | 85.79 | 81.10 | 86.70 | -6.71 | -7.25% | 1 | 12 | 51.58% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240419P00700000 | 2024-04-16 10:12AM EDT | 2024-04-19 | 51.40 | 58.00 | 66.00 | 0.00 | - | 1 | 209 | 112.93% |
| MPWR240517P00700000 | 2024-04-17 2:47PM EDT | 2024-05-17 | 69.29 | 72.90 | 78.00 | +6.29 | +9.98% | 125 | 218 | 51.40% |
| MPWR240621P00700000 | 2024-03-28 9:42AM EDT | 2024-06-21 | 68.18 | 81.20 | 87.70 | 0.00 | - | 1 | 12 | 45.02% |
| MPWR240719P00700000 | 2024-04-08 11:14AM EDT | 2024-07-19 | 66.90 | 87.20 | 95.00 | 0.00 | - | 1 | 5 | 43.69% |
| MPWR240816P00700000 | 2024-04-04 3:51PM EDT | 2024-08-16 | 98.80 | 99.70 | 103.30 | 0.00 | - | 60 | 34 | 44.19% |
| MPWR240920P00700000 | 2024-03-18 12:21PM EDT | 2024-09-20 | 91.90 | 101.50 | 110.00 | 0.00 | - | 1 | 11 | 43.05% |
| MPWR241220P00700000 | 2024-04-17 12:06PM EDT | 2024-12-20 | 125.00 | 119.40 | 127.00 | +9.40 | +8.13% | 1 | 40 | 42.42% |
© 2024 Yahoo. All rights reserved.