Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:740.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517C00740000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 8.55 | 7.60 | 10.00 | -0.45 | -5.00% | 21 | 135 | 38.85% |
| MPWR240621C00740000 | 2024-05-02 11:04AM EDT | 2024-06-21 | 28.00 | 24.80 | 29.70 | 0.00 | - | 1 | 20 | 41.38% |
| MPWR240719C00740000 | 2024-05-03 10:32AM EDT | 2024-07-19 | 44.60 | 36.80 | 41.00 | -1.40 | -3.04% | 8 | 13 | 41.93% |
| MPWR240816C00740000 | 2024-05-02 2:45PM EDT | 2024-08-16 | 61.20 | 51.00 | 57.60 | 0.00 | - | 10 | 18 | 46.94% |
| MPWR240920C00740000 | 2024-05-01 10:37AM EDT | 2024-09-20 | 49.90 | 61.40 | 70.30 | 0.00 | - | 5 | 58 | 47.94% |
| MPWR241220C00740000 | 2024-05-01 2:26PM EDT | 2024-12-20 | 76.00 | 89.10 | 96.00 | 0.00 | - | 1 | 40 | 48.81% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517P00740000 | 2024-04-04 2:58PM EDT | 2024-05-17 | 102.50 | 38.60 | 45.00 | 0.00 | - | 2 | 5 | 43.27% |
| MPWR240621P00740000 | 2024-03-13 3:14PM EDT | 2024-06-21 | 79.50 | 98.30 | 104.50 | 0.00 | - | 1 | 8 | 78.91% |
| MPWR240719P00740000 | 2024-05-02 3:27PM EDT | 2024-07-19 | 62.70 | 63.30 | 68.70 | 0.00 | - | 1 | 4 | 38.00% |
| MPWR240816P00740000 | 2024-03-21 10:08AM EDT | 2024-08-16 | 106.80 | 155.00 | 169.30 | 0.00 | - | - | 1 | 94.35% |
| MPWR240920P00740000 | 2024-05-02 3:31PM EDT | 2024-09-20 | 84.50 | 84.90 | 91.00 | 0.00 | - | 1 | 2 | 41.06% |
| MPWR241220P00740000 | 2024-04-11 3:55PM EDT | 2024-12-20 | 127.10 | 102.50 | 110.50 | 0.00 | - | 6 | 54 | 40.69% |
© 2024 Yahoo. All rights reserved.