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 | 2024-05-03 2:48PM EDT | 2024-05-17 | 108.00 | 101.40 | 111.20 | -2.32 | -2.10% | 1 | 41 | 63.40% |
| MPWR240621C00600000 | 2024-05-02 11:00AM EDT | 2024-06-21 | 111.70 | 109.00 | 119.00 | 0.00 | - | 3 | 33 | 49.13% |
| MPWR240719C00600000 | 2024-04-04 3:00PM EDT | 2024-07-19 | 93.40 | 115.00 | 126.00 | 0.00 | - | 1 | 1 | 47.54% |
| MPWR240816C00600000 | 2024-04-30 12:21PM EDT | 2024-08-16 | 117.95 | 127.00 | 138.00 | 0.00 | - | 5 | 24 | 51.55% |
| MPWR240920C00600000 | 2024-04-19 11:30AM EDT | 2024-09-20 | 81.30 | 136.00 | 149.00 | 0.00 | - | 6 | 2 | 52.68% |
| MPWR241220C00600000 | 2024-04-17 12:05PM EDT | 2024-12-20 | 125.95 | 159.20 | 170.90 | 0.00 | - | 1 | 102 | 52.93% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517P00600000 | 2024-05-03 9:36AM EDT | 2024-05-17 | 1.45 | 0.00 | 4.30 | +0.99 | +215.22% | 1 | 220 | 54.42% |
| MPWR240621P00600000 | 2024-05-02 3:33PM EDT | 2024-06-21 | 5.30 | 1.70 | 9.80 | 0.00 | - | 6 | 75 | 45.94% |
| MPWR240719P00600000 | 2024-04-18 1:41PM EDT | 2024-07-19 | 42.40 | 9.30 | 15.00 | 0.00 | - | 1 | 56 | 43.25% |
| MPWR240816P00600000 | 2024-04-22 1:45PM EDT | 2024-08-16 | 58.90 | 18.00 | 23.40 | 0.00 | - | 2 | 26 | 45.07% |
| MPWR240920P00600000 | 2024-05-03 12:35PM EDT | 2024-09-20 | 24.25 | 24.10 | 30.20 | -1.45 | -5.64% | 10 | 19 | 44.28% |
| MPWR241220P00600000 | 2024-04-19 3:19PM EDT | 2024-12-20 | 86.70 | 39.30 | 46.50 | 0.00 | - | 1 | 14 | 43.69% |
© 2024 Yahoo. All rights reserved.