Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:700.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517C00700000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 23.90 | 23.10 | 25.40 | -9.10 | -27.58% | 12 | 513 | 39.30% |
| MPWR240621C00700000 | 2024-05-03 3:20PM EDT | 2024-06-21 | 44.80 | 44.60 | 45.80 | -8.20 | -15.47% | 14 | 43 | 40.96% |
| MPWR240719C00700000 | 2024-05-03 3:48PM EDT | 2024-07-19 | 54.90 | 55.90 | 57.50 | -2.20 | -3.85% | 1 | 6 | 41.80% |
| MPWR240816C00700000 | 2024-04-24 12:10PM EDT | 2024-08-16 | 41.90 | 72.20 | 75.50 | 0.00 | - | 8 | 28 | 47.84% |
| MPWR240920C00700000 | 2024-05-01 10:20AM EDT | 2024-09-20 | 63.40 | 79.60 | 87.30 | 0.00 | - | 8 | 36 | 48.29% |
| MPWR241220C00700000 | 2024-04-19 2:58PM EDT | 2024-12-20 | 61.04 | 104.00 | 115.90 | 0.00 | - | 4 | 14 | 50.60% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517P00700000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 18.00 | 15.90 | 17.00 | +4.20 | +30.43% | 37 | 126 | 37.13% |
| MPWR240621P00700000 | 2024-05-03 1:31PM EDT | 2024-06-21 | 34.30 | 32.80 | 34.20 | -0.70 | -2.00% | 2 | 13 | 36.69% |
| MPWR240719P00700000 | 2024-05-03 3:50PM EDT | 2024-07-19 | 45.10 | 42.70 | 43.90 | +3.60 | +8.67% | 1 | 5 | 36.83% |
| MPWR240816P00700000 | 2024-05-02 3:03PM EDT | 2024-08-16 | 54.25 | 56.10 | 59.70 | 0.00 | - | 1 | 35 | 42.10% |
| MPWR240920P00700000 | 2024-05-01 10:17AM EDT | 2024-09-20 | 89.80 | 63.90 | 70.00 | 0.00 | - | 2 | 13 | 42.44% |
| MPWR241220P00700000 | 2024-04-29 9:56AM EDT | 2024-12-20 | 103.00 | 82.10 | 90.00 | 0.00 | - | 1 | 42 | 42.11% |
© 2024 Yahoo. All rights reserved.