Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:720.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517C00720000 | 2024-05-03 3:45PM EDT | 2024-05-17 | 14.80 | 14.80 | 15.80 | -7.20 | -32.73% | 10 | 59 | 38.73% |
| MPWR240621C00720000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 34.30 | 34.90 | 35.90 | +22.40 | +188.24% | 5 | 35 | 40.28% |
| MPWR240719C00720000 | 2024-05-03 10:29AM EDT | 2024-07-19 | 53.50 | 46.40 | 48.00 | -2.30 | -4.12% | 1 | 6 | 41.47% |
| MPWR240816C00720000 | 2024-05-03 1:36PM EDT | 2024-08-16 | 63.30 | 62.50 | 64.80 | +16.00 | +33.83% | 2 | 12 | 46.62% |
| MPWR240920C00720000 | 2024-05-02 2:24PM EDT | 2024-09-20 | 79.00 | 73.80 | 76.90 | 0.00 | - | 30 | 36 | 47.31% |
| MPWR241220C00720000 | 2024-04-26 11:35AM EDT | 2024-12-20 | 89.97 | 98.10 | 104.00 | 0.00 | - | 1 | 28 | 48.99% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517P00720000 | 2024-05-03 11:54AM EDT | 2024-05-17 | 25.00 | 26.30 | 27.50 | -5.90 | -19.09% | 2 | 88 | 36.74% |
| MPWR240621P00720000 | 2024-05-03 3:17PM EDT | 2024-06-21 | 44.60 | 43.00 | 44.20 | -55.20 | -55.31% | 3 | 6 | 35.95% |
| MPWR240719P00720000 | 2024-04-04 3:07PM EDT | 2024-07-19 | 103.10 | 53.00 | 54.70 | 0.00 | - | 1 | 2 | 36.79% |
| MPWR240816P00720000 | 2024-04-11 2:25PM EDT | 2024-08-16 | 91.80 | 66.50 | 69.20 | 0.00 | - | 1 | 5 | 41.09% |
| MPWR240920P00720000 | 2024-04-29 10:34AM EDT | 2024-09-20 | 89.60 | 74.50 | 78.40 | 0.00 | - | 1 | 5 | 40.86% |
| MPWR241220P00720000 | 2024-05-02 3:55PM EDT | 2024-12-20 | 96.70 | 93.10 | 99.90 | 0.00 | - | 2 | 31 | 41.43% |
© 2024 Yahoo. All rights reserved.