Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:56AM EDT. Market open.
Strike:680.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517C00680000 | 2024-05-02 3:34PM EDT | 2024-05-17 | 46.86 | 43.00 | 49.90 | 0.00 | - | 14 | 125 | 49.17% |
| MPWR240621C00680000 | 2024-05-02 3:34PM EDT | 2024-06-21 | 65.14 | 61.00 | 69.40 | 0.00 | - | 8 | 31 | 47.44% |
| MPWR240719C00680000 | 2024-05-01 10:25AM EDT | 2024-07-19 | 48.10 | 69.60 | 78.30 | 0.00 | - | 10 | 24 | 45.19% |
| MPWR240816C00680000 | 2024-04-25 11:16AM EDT | 2024-08-16 | 59.00 | 88.00 | 94.90 | 0.00 | - | 1 | 20 | 50.18% |
| MPWR240920C00680000 | 2024-05-01 9:38AM EDT | 2024-09-20 | 76.90 | 97.20 | 105.90 | 0.00 | - | 1 | 26 | 50.04% |
| MPWR241220C00680000 | 2024-04-19 11:05AM EDT | 2024-12-20 | 74.00 | 127.30 | 133.40 | 0.00 | - | 3 | 129 | 50.32% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517P00680000 | 2024-05-02 2:52PM EDT | 2024-05-17 | 8.41 | 6.20 | 9.10 | 0.00 | - | 30 | 43 | 40.63% |
| MPWR240621P00680000 | 2024-05-02 9:53AM EDT | 2024-06-21 | 23.20 | 20.80 | 22.80 | -13.60 | -36.96% | 2 | 14 | 37.28% |
| MPWR240719P00680000 | 2024-05-02 9:39AM EDT | 2024-07-19 | 44.00 | 29.30 | 33.50 | 0.00 | - | 2 | 3 | 38.67% |
| MPWR240816P00680000 | 2024-05-01 3:11PM EDT | 2024-08-16 | 62.70 | 42.40 | 48.00 | 0.00 | - | 4 | 12 | 43.21% |
| MPWR240920P00680000 | 2024-04-29 11:42AM EDT | 2024-09-20 | 69.00 | 50.10 | 55.80 | 0.00 | - | 5 | 15 | 42.12% |
| MPWR241220P00680000 | 2024-04-16 3:48PM EDT | 2024-12-20 | 104.80 | 69.10 | 75.90 | 0.00 | - | 4 | 47 | 42.14% |
© 2024 Yahoo. All rights reserved.