Monolithic Power Systems, Inc. (MPWR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:760.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517C00760000 | 2024-05-03 3:22PM EDT | 2024-05-17 | 5.30 | 2.70 | 6.90 | -2.80 | -34.57% | 5 | 79 | 41.96% |
| MPWR240621C00760000 | 2024-05-02 2:25PM EDT | 2024-06-21 | 24.00 | 16.30 | 23.80 | 0.00 | - | 2 | 186 | 41.96% |
| MPWR240719C00760000 | 2024-04-18 9:32AM EDT | 2024-07-19 | 19.25 | 27.60 | 34.00 | 0.00 | - | 1 | 2 | 41.85% |
| MPWR240816C00760000 | 2024-03-12 11:18AM EDT | 2024-08-16 | 86.00 | 42.20 | 48.00 | 0.00 | - | 13 | 14 | 45.34% |
| MPWR240920C00760000 | 2024-05-02 9:39AM EDT | 2024-09-20 | 52.00 | 54.20 | 61.00 | 0.00 | - | 1 | 32 | 46.79% |
| MPWR241220C00760000 | 2024-05-01 2:26PM EDT | 2024-12-20 | 69.60 | 79.70 | 88.00 | 0.00 | - | 1 | 50 | 48.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517P00760000 | 2024-04-04 12:27PM EDT | 2024-05-17 | 106.95 | 53.80 | 61.00 | 0.00 | - | 1 | 14 | 45.07% |
| MPWR240621P00760000 | 2024-04-04 3:02PM EDT | 2024-06-21 | 128.30 | 66.70 | 73.90 | 0.00 | - | 2 | 4 | 39.19% |
| MPWR240719P00760000 | 2024-03-06 12:47PM EDT | 2024-07-19 | 84.10 | 121.40 | 133.00 | 0.00 | - | 1 | 1 | 73.24% |
| MPWR240816P00760000 | 2024-03-07 4:00PM EDT | 2024-08-16 | 83.10 | 128.40 | 140.20 | 0.00 | - | 1 | 2 | 67.50% |
| MPWR241220P00760000 | 2024-05-02 3:55PM EDT | 2024-12-20 | 119.90 | 113.80 | 125.60 | 0.00 | - | 3 | 11 | 41.77% |
© 2024 Yahoo. All rights reserved.