Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:670.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517C00670000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 43.71 | 40.10 | 47.60 | -5.79 | -11.70% | 4 | 142 | 44.28% |
| MPWR240621C00670000 | 2024-05-01 2:59PM EDT | 2024-06-21 | 53.25 | 60.00 | 67.00 | 0.00 | - | 5 | 61 | 45.31% |
| MPWR240719C00670000 | 2024-05-01 10:23AM EDT | 2024-07-19 | 52.00 | 68.00 | 76.40 | 0.00 | - | 6 | 20 | 44.04% |
| MPWR240816C00670000 | 2024-04-24 3:50PM EDT | 2024-08-16 | 59.30 | 84.00 | 92.30 | 0.00 | - | 3 | 17 | 48.89% |
| MPWR240920C00670000 | 2024-04-24 3:39PM EDT | 2024-09-20 | 67.10 | 95.10 | 103.00 | 0.00 | - | - | 8 | 48.84% |
| MPWR241220C00670000 | 2024-04-19 11:04AM EDT | 2024-12-20 | 77.10 | 119.00 | 130.80 | 0.00 | - | 3 | 3 | 51.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517P00670000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 6.85 | 6.00 | 7.40 | +0.25 | +3.79% | 35 | 158 | 37.66% |
| MPWR240621P00670000 | 2024-05-01 3:19PM EDT | 2024-06-21 | 40.80 | 19.40 | 23.70 | 0.00 | - | 17 | 51 | 38.95% |
| MPWR240719P00670000 | 2024-05-01 10:17AM EDT | 2024-07-19 | 54.30 | 29.30 | 31.40 | 0.00 | - | 3 | 10 | 37.64% |
| MPWR240816P00670000 | 2024-05-01 10:17AM EDT | 2024-08-16 | 66.20 | 41.80 | 48.00 | 0.00 | - | 1 | 54 | 43.97% |
| MPWR240920P00670000 | 2024-05-03 11:38AM EDT | 2024-09-20 | 47.70 | 49.30 | 56.60 | -19.20 | -28.70% | 3 | 21 | 43.32% |
| MPWR241220P00670000 | 2024-05-01 2:31PM EDT | 2024-12-20 | 90.00 | 67.60 | 75.90 | 0.00 | - | 2 | 3 | 42.84% |
© 2024 Yahoo. All rights reserved.