New Zealand markets closed

Monolithic Power Systems, Inc. (MPWR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
397.43-6.73 (-1.67%)
At close: 04:00PM EST
399.00 +1.57 (+0.40%)
After hours: 05:25PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPWR220218C004100002021-12-21 10:25AM EST410.0078.1015.1022.500.00--156.16%
MPWR220218C004200002022-01-21 2:19PM EST420.0017.6310.0017.80-5.57-24.01%1253.00%
MPWR220218C004300002022-01-21 2:19PM EST430.0013.689.7015.10-3.02-18.08%1356.75%
MPWR220218C004400002022-01-20 2:59PM EST440.0012.905.8011.800.00-1753.80%
MPWR220218C004500002021-12-21 10:25AM EST450.0048.504.407.600.00--251.23%
MPWR220218C004600002022-01-19 1:35PM EST460.008.435.707.500.00---58.55%
MPWR220218C004700002022-01-05 12:37PM EST470.0026.701.355.500.00--1051.57%
MPWR220218C004800002022-01-21 1:37PM EST480.002.900.502.60-1.33-31.44%22951.97%
MPWR220218C004900002022-01-20 12:30PM EST490.002.950.802.900.00---51.62%
MPWR220218C005000002022-01-18 1:32PM EST500.002.440.354.400.00-3958.59%
MPWR220218C005100002022-01-19 1:18PM EST510.001.650.002.050.00-4952.30%
MPWR220218C005200002022-01-14 3:47PM EST520.001.750.303.900.00-4617364.08%
MPWR220218C005300002022-01-20 12:24PM EST530.001.100.004.300.00-1267.81%
MPWR220218C005400002022-01-13 1:08PM EST540.001.500.004.200.00-127170.75%
MPWR220218C005500002022-01-05 2:23PM EST550.000.100.004.100.00-1673.58%
MPWR220218C005600002022-01-05 2:23PM EST560.003.100.004.800.00-1679.22%
MPWR220218C005700002022-01-07 10:29AM EST570.001.500.054.800.00-61282.47%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPWR220218P003300002022-01-21 9:49AM EST330.003.801.653.70+1.15+43.40%--54.44%
MPWR220218P003500002021-12-30 2:00PM EST350.006.005.408.90+3.75+166.67%6158.55%
MPWR220218P003600002022-01-21 9:48AM EST360.007.207.4011.30+1.50+26.32%1957.22%
MPWR220218P003700002022-01-21 9:49AM EST370.009.4010.0013.00+5.60+147.37%11254.40%
MPWR220218P003800002022-01-18 12:05AM EST380.006.4014.7016.500.00-1255.27%
MPWR220218P003900002022-01-20 10:29AM EST390.0011.1217.1020.900.00-1552.77%
MPWR220218P004000002022-01-21 2:54PM EST400.0021.0521.4029.00+11.25+114.80%22255.29%
MPWR220218P004100002022-01-21 3:49PM EST410.0026.5026.9034.70+2.50+10.42%3754.83%
MPWR220218P004200002022-01-21 3:49PM EST420.0033.1033.3037.40+11.90+56.13%1950.27%
MPWR220218P004300002022-01-20 11:07AM EST430.0025.9540.5044.500.00-5750.36%
MPWR220218P004500002022-01-18 11:29AM EST450.0039.3053.7061.400.00-110359.92%
MPWR220218P004600002022-01-07 2:32PM EST460.0032.6461.4068.700.00-31356.99%
MPWR220218P004700002022-01-18 11:37AM EST470.0053.4870.0076.900.00-11255.35%
MPWR220218P004800002022-01-05 1:15PM EST480.0031.9080.3088.300.00-101065.38%
MPWR220218P004900002022-01-21 10:05AM EST490.0086.1589.7097.90+27.15+46.02%1468.37%
MPWR220218P005000002022-01-04 3:47PM EST500.0030.8099.50107.200.00-1269.76%
MPWR220218P005100002021-12-28 9:59AM EST510.0029.54108.50116.500.00--170.60%
MPWR220218P005300002021-12-20 10:52AM EST530.0065.60107.60115.700.00--20.00%
MPWR220218P005400002022-01-07 9:35AM EST540.0081.00138.00146.000.00-1379.04%