Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:690.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517C00690000 | 2024-05-03 10:12AM EDT | 2024-05-17 | 29.80 | 29.00 | 31.40 | -3.20 | -9.70% | 13 | 326 | 39.79% |
| MPWR240621C00690000 | 2024-05-02 3:39PM EDT | 2024-06-21 | 56.00 | 48.20 | 52.00 | 0.00 | - | 10 | 31 | 41.99% |
| MPWR240719C00690000 | 2024-05-01 10:25AM EDT | 2024-07-19 | 43.90 | 57.00 | 65.20 | 0.00 | - | 16 | 31 | 43.95% |
| MPWR240816C00690000 | 2024-05-01 2:31PM EDT | 2024-08-16 | 62.00 | 74.20 | 81.30 | 0.00 | - | 2 | 20 | 48.54% |
| MPWR240920C00690000 | 2024-05-01 9:39AM EDT | 2024-09-20 | 72.70 | 84.50 | 93.00 | 0.00 | - | 1 | 9 | 48.91% |
| MPWR241220C00690000 | 2024-04-19 11:04AM EDT | 2024-12-20 | 70.30 | 109.00 | 120.80 | 0.00 | - | 3 | 3 | 50.84% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517P00690000 | 2024-05-03 12:18PM EDT | 2024-05-17 | 10.70 | 12.00 | 13.00 | +0.08 | +0.75% | 1 | 17 | 37.51% |
| MPWR240621P00690000 | 2024-05-03 11:50AM EDT | 2024-06-21 | 26.25 | 27.10 | 31.80 | -17.05 | -39.38% | 5 | 25 | 39.03% |
| MPWR240719P00690000 | 2024-05-02 3:27PM EDT | 2024-07-19 | 37.00 | 37.80 | 41.40 | 0.00 | - | 1 | 13 | 38.75% |
| MPWR240816P00690000 | 2024-05-01 10:17AM EDT | 2024-08-16 | 77.40 | 50.70 | 57.00 | 0.00 | - | 1 | 6 | 43.76% |
| MPWR240920P00690000 | 2024-05-01 10:17AM EDT | 2024-09-20 | 83.90 | 58.70 | 64.90 | 0.00 | - | 1 | 5 | 42.53% |
© 2024 Yahoo. All rights reserved.