New Zealand markets close in 1 hour 13 minutes

Monolithic Power Systems, Inc. (MPWR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
419.41+19.76 (+4.94%)
At close: 04:00PM EDT
419.00 -0.41 (-0.10%)
After hours: 07:12PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPWR220715C003400002022-06-17 9:30AM EDT340.0057.4076.6084.600.00-2257.91%
MPWR220715C003700002022-06-23 12:53PM EDT370.0036.5049.1056.800.00-1152.25%
MPWR220715C003800002022-06-17 3:21PM EDT380.0034.9041.0049.000.00-4452.82%
MPWR220715C003900002022-06-23 10:09AM EDT390.0027.4034.8041.60+27.40--154.83%
MPWR220715C004000002022-06-24 3:59PM EDT400.0032.0028.4035.20+8.30+35.02%1355.44%
MPWR220715C004100002022-06-24 12:03PM EDT410.0023.0021.7027.20+9.20+66.67%21651.38%
MPWR220715C004200002022-06-23 2:26PM EDT420.0010.8016.1022.400.00-21951.18%
MPWR220715C004300002022-06-23 3:48PM EDT430.008.9211.2017.800.00-1350.04%
MPWR220715C004400002022-06-23 11:17AM EDT440.004.906.6013.600.00-12757.34%
MPWR220715C004500002022-06-23 1:26PM EDT450.000.205.709.200.00-102053.27%
MPWR220715C004600002022-06-23 3:54PM EDT460.002.404.708.400.00-132752.18%
MPWR220715C004700002022-06-21 1:04PM EDT470.004.593.404.700.00-62951.89%
MPWR220715C004800002022-06-23 10:30AM EDT480.000.152.255.400.00-1454.00%
MPWR220715C004900002022-06-14 10:42AM EDT490.005.030.104.400.00-1551.20%
MPWR220715C005000002022-06-14 2:02PM EDT500.003.000.104.600.00-1356.56%
MPWR220715C005100002022-06-10 11:51AM EDT510.003.710.004.800.00--161.45%
MPWR220715C005200002022-06-10 9:38AM EDT520.004.400.004.800.00-1165.87%
MPWR220715C005300002022-06-14 10:42AM EDT530.002.230.002.200.00-1159.47%
MPWR220715C005400002022-06-02 10:34AM EDT540.005.200.004.800.00--174.24%
MPWR220715C005500002022-06-23 10:28AM EDT550.000.190.154.900.00-5679.13%
MPWR220715C005600002022-06-21 9:36AM EDT560.000.300.000.250.00-24851.37%
MPWR220715C005700002022-06-02 3:16PM EDT570.003.200.004.800.00-3314485.84%
MPWR220715C006400002022-06-23 3:40PM EDT640.000.050.000.150.00-515367.77%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPWR220715P003000002022-06-13 2:29PM EDT300.004.700.003.800.00--493.75%
MPWR220715P003100002022-05-20 12:14PM EDT310.007.001.455.900.00-6464101.03%
MPWR220715P003200002022-06-14 2:02PM EDT320.004.800.104.100.00--1380.59%
MPWR220715P003300002022-06-14 12:27PM EDT330.005.600.104.100.00-4473.19%
MPWR220715P003400002022-06-22 10:37AM EDT340.003.490.104.600.00-1367.81%
MPWR220715P003500002022-06-23 1:26PM EDT350.004.002.805.800.00-3572.01%
MPWR220715P003600002022-06-22 10:21AM EDT360.007.203.807.100.00-1469.31%
MPWR220715P003700002022-06-22 9:51AM EDT370.0011.735.108.100.00-21365.52%
MPWR220715P003800002022-06-17 11:02AM EDT380.0022.305.3010.200.00-1760.80%
MPWR220715P003900002022-06-23 12:13PM EDT390.0017.505.5012.60+17.50--255.67%
MPWR220715P004000002022-06-24 11:16AM EDT400.0016.508.9015.70-0.55-3.23%40655.19%
MPWR220715P004200002022-06-21 2:02PM EDT420.0026.6216.7023.80+26.62--152.26%
MPWR220715P004300002022-06-13 2:32PM EDT430.0051.0023.0029.400.00-2252.99%
MPWR220715P004400002022-06-24 11:24AM EDT440.0038.2030.1035.60-14.60-27.65%1353.65%
MPWR220715P004500002022-06-14 9:45AM EDT450.0062.8034.8043.100.00--150.73%
MPWR220715P004600002022-06-01 3:50PM EDT460.0035.4043.5051.500.00--153.39%