Singapore markets open in 1 hour 39 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,336.18 -866.95 (-1.29%) CMC Crypto 200
1,425.00 +10.24 (+0.72%)
Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:600.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517C00600000 | 2024-04-23 12:10PM EDT | 2024-05-17 | 41.50 | 39.50 | 40.60 | +6.03 | +17.00% | 9 | 39 | 53.91% |
| MPWR240621C00600000 | 2024-04-23 10:49AM EDT | 2024-06-21 | 54.40 | 53.20 | 54.70 | +7.14 | +15.11% | 3 | 29 | 49.90% |
| MPWR240719C00600000 | 2024-04-04 3:00PM EDT | 2024-07-19 | 93.40 | 59.10 | 65.10 | 0.00 | - | 1 | 1 | 50.05% |
| MPWR240816C00600000 | 2024-02-13 10:30AM EDT | 2024-08-16 | 153.16 | 134.00 | 145.00 | 0.00 | - | 14 | 24 | 99.46% |
| MPWR240920C00600000 | 2024-04-19 11:30AM EDT | 2024-09-20 | 81.30 | 79.10 | 86.00 | 0.00 | - | 6 | 2 | 51.83% |
| MPWR241220C00600000 | 2024-04-17 12:05PM EDT | 2024-12-20 | 125.95 | 101.50 | 108.80 | 0.00 | - | 1 | 102 | 50.85% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517P00600000 | 2024-04-23 11:59AM EDT | 2024-05-17 | 26.90 | 25.50 | 26.50 | -11.40 | -29.77% | 17 | 99 | 50.43% |
| MPWR240621P00600000 | 2024-04-19 10:04AM EDT | 2024-06-21 | 37.39 | 36.30 | 37.30 | 0.00 | - | 5 | 68 | 43.69% |
| MPWR240719P00600000 | 2024-04-18 1:41PM EDT | 2024-07-19 | 42.40 | 42.40 | 43.90 | 0.00 | - | 1 | 56 | 41.70% |
| MPWR240816P00600000 | 2024-04-22 1:45PM EDT | 2024-08-16 | 58.90 | 50.70 | 53.40 | 0.00 | - | 2 | 26 | 43.36% |
| MPWR240920P00600000 | 2024-04-22 1:47PM EDT | 2024-09-20 | 64.70 | 57.00 | 59.00 | 0.00 | - | 1 | 18 | 41.65% |
| MPWR241220P00600000 | 2024-04-19 3:19PM EDT | 2024-12-20 | 86.70 | 71.00 | 77.60 | 0.00 | - | 1 | 14 | 42.49% |
© 2024 Yahoo. All rights reserved.