Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,889.36 -766.51 (-1.19%) CMC Crypto 200
1,330.13 -66.40 (-4.75%)
Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:52PM EDT. Market open.
Strike:780.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517C00780000 | 2024-04-26 1:12PM EDT | 2024-05-17 | 6.55 | 6.00 | 6.90 | +3.55 | +118.33% | 3 | 0 | 53.23% |
| MPWR240621C00780000 | 2024-04-12 3:01PM EDT | 2024-06-21 | 19.43 | 16.20 | 19.00 | 0.00 | - | 1 | 0 | 49.52% |
| MPWR240719C00780000 | 2024-04-25 10:32AM EDT | 2024-07-19 | 18.50 | 23.90 | 26.80 | 0.00 | - | 1 | 1 | 47.63% |
| MPWR240816C00780000 | 2024-04-22 2:21PM EDT | 2024-08-16 | 16.50 | 35.50 | 39.00 | 0.00 | - | 2 | 5 | 50.28% |
| MPWR240920C00780000 | 2024-04-09 10:32AM EDT | 2024-09-20 | 54.10 | 43.50 | 47.20 | 0.00 | - | 1 | 4 | 49.00% |
| MPWR241220C00780000 | 2024-04-17 12:04PM EDT | 2024-12-20 | 58.50 | 66.60 | 70.10 | 0.00 | - | 6 | 80 | 49.35% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517P00780000 | 2024-03-18 9:58AM EDT | 2024-05-17 | 110.90 | 137.10 | 148.00 | 0.00 | - | 1 | 8 | 111.98% |
| MPWR240621P00780000 | 2024-02-13 4:09PM EDT | 2024-06-21 | 114.80 | 111.80 | 124.30 | 0.00 | - | - | 2 | 50.15% |
| MPWR240719P00780000 | 2024-03-04 11:53AM EDT | 2024-07-19 | 96.60 | 140.80 | 151.10 | 0.00 | - | 1 | 3 | 59.78% |
| MPWR240920P00780000 | 2024-03-08 12:29PM EDT | 2024-09-20 | 107.40 | 150.00 | 161.50 | 0.00 | - | 1 | 1 | 51.32% |
| MPWR241220P00780000 | 2024-03-13 11:49AM EDT | 2024-12-20 | 140.50 | 161.80 | 172.60 | 0.00 | - | 18 | 10 | 48.32% |
© 2024 Yahoo. All rights reserved.