NasdaqGS - Delayed Quote • USD
Monolithic Power Systems, Inc. (MPWR)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:56 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517C00280000 | 11/20/2023 6:57 PM | 280 | 274.60 | 328.20 | 343.20 | 0.00 | 0.00% | - | 1 | 0.00% |
| MPWR240517C00340000 | 7/26/2023 1:31 PM | 340 | 214.00 | 162.10 | 167.60 | 0.00 | 0.00% | - | 1 | 0.00% |
| MPWR240517C00400000 | 2/8/2024 2:32 PM | 400 | 306.00 | 329.00 | 343.90 | 0.00 | 0.00% | 1 | 51 | 388.56% |
| MPWR240517C00410000 | 12/27/2023 5:21 PM | 410 | 232.00 | 192.10 | 207.10 | 0.00 | 0.00% | 1 | 30 | 0.00% |
| MPWR240517C00420000 | 11/3/2023 2:11 PM | 420 | 109.80 | 151.80 | 164.10 | 0.00 | 0.00% | 10 | 75 | 0.00% |
| MPWR240517C00430000 | 10/30/2023 6:59 PM | 430 | 55.24 | 141.50 | 151.10 | 0.00 | 0.00% | 10 | 60 | 0.00% |
| MPWR240517C00440000 | 10/27/2023 7:32 PM | 440 | 49.58 | 133.60 | 137.10 | 0.00 | 0.00% | 15 | 24 | 0.00% |
| MPWR240517C00450000 | 3/14/2024 6:19 PM | 450 | 250.00 | 205.50 | 219.10 | 0.00 | 0.00% | 1 | 41 | 154.58% |
| MPWR240517C00460000 | 3/7/2024 7:40 PM | 460 | 316.40 | 190.00 | 203.10 | 0.00 | 0.00% | 1 | 25 | 130.95% |
| MPWR240517C00470000 | 11/2/2023 2:08 PM | 470 | 61.63 | 113.60 | 121.00 | 0.00 | 0.00% | 10 | 37 | 0.00% |
| MPWR240517C00480000 | 4/4/2024 7:05 PM | 480 | 171.70 | 159.00 | 172.00 | 0.00 | 0.00% | 2 | 71 | 78.09% |
| MPWR240517C00490000 | 4/4/2024 7:06 PM | 490 | 161.30 | 149.00 | 162.00 | 0.00 | 0.00% | 1 | 114 | 73.61% |
| MPWR240517C00500000 | 11/14/2023 3:22 PM | 500 | 84.10 | 146.30 | 155.40 | 0.00 | 0.00% | 1 | 61 | 90.08% |
| MPWR240517C00510000 | 2/22/2024 8:44 PM | 510 | 239.82 | 162.00 | 174.50 | 0.00 | 0.00% | 2 | 46 | 151.59% |
| MPWR240517C00520000 | 11/21/2023 3:29 PM | 520 | 76.88 | 126.20 | 132.70 | 0.00 | 0.00% | 1 | 46 | 75.32% |
| MPWR240517C00530000 | 11/22/2023 2:51 PM | 530 | 78.68 | 118.30 | 128.60 | 0.00 | 0.00% | 15 | 19 | 81.80% |
| MPWR240517C00540000 | 2/8/2024 2:32 PM | 540 | 176.20 | 197.10 | 208.00 | 0.00 | 0.00% | 1 | 5 | 250.97% |
| MPWR240517C00550000 | 4/24/2024 1:32 PM | 550 | 105.00 | 96.10 | 102.80 | -6.90 | -6.17% | 1 | 8 | 60.56% |
| MPWR240517C00560000 | 4/4/2024 6:55 PM | 560 | 104.50 | 88.30 | 94.90 | 0.00 | 0.00% | 3 | 13 | 61.22% |
| MPWR240517C00570000 | 2/8/2024 3:51 PM | 570 | 208.30 | 170.60 | 181.00 | 0.00 | 0.00% | 1 | 14 | 228.52% |
| MPWR240517C00580000 | 4/24/2024 6:52 PM | 580 | 69.00 | 71.00 | 78.80 | 31.60 | 84.49% | 1 | 26 | 58.01% |
| MPWR240517C00590000 | 4/19/2024 7:38 PM | 590 | 36.70 | 64.00 | 71.00 | 0.00 | 0.00% | 3 | 24 | 57.53% |
| MPWR240517C00600000 | 4/24/2024 7:45 PM | 600 | 59.20 | 58.70 | 64.00 | 17.70 | 42.65% | 5 | 41 | 58.62% |
| MPWR240517C00610000 | 4/24/2024 7:47 PM | 610 | 54.40 | 52.50 | 53.80 | 18.70 | 52.38% | 9 | 53 | 55.38% |
| MPWR240517C00620000 | 4/24/2024 7:41 PM | 620 | 47.20 | 44.40 | 47.90 | 16.00 | 51.28% | 5 | 40 | 53.67% |
| MPWR240517C00630000 | 4/24/2024 7:41 PM | 630 | 41.70 | 40.90 | 41.70 | 20.20 | 93.95% | 6 | 20 | 54.76% |
| MPWR240517C00640000 | 4/24/2024 7:45 PM | 640 | 36.60 | 35.60 | 36.50 | 13.80 | 60.53% | 10 | 39 | 54.45% |
| MPWR240517C00650000 | 4/24/2024 2:58 PM | 650 | 28.26 | 31.00 | 32.10 | 9.16 | 47.96% | 13 | 150 | 54.61% |
| MPWR240517C00660000 | 4/24/2024 7:00 PM | 660 | 23.90 | 26.80 | 27.50 | 11.37 | 90.74% | 8 | 54 | 54.23% |
| MPWR240517C00670000 | 4/24/2024 7:00 PM | 670 | 20.40 | 22.90 | 23.70 | 7.90 | 63.20% | 25 | 30 | 54.04% |
| MPWR240517C00680000 | 4/24/2024 2:06 PM | 680 | 19.30 | 19.60 | 20.30 | 8.70 | 82.08% | 11 | 121 | 53.99% |
| MPWR240517C00690000 | 4/24/2024 6:36 PM | 690 | 15.60 | 16.60 | 17.30 | 8.60 | 122.86% | 5 | 38 | 53.88% |
| MPWR240517C00700000 | 4/24/2024 7:13 PM | 700 | 14.20 | 13.90 | 14.60 | 6.80 | 91.89% | 5 | 221 | 53.65% |
| MPWR240517C00710000 | 4/24/2024 4:54 PM | 710 | 10.00 | 11.30 | 13.10 | -4.20 | -29.58% | 7 | 15 | 54.01% |
| MPWR240517C00720000 | 4/24/2024 7:36 PM | 720 | 9.73 | 9.30 | 11.40 | 5.03 | 107.02% | 1 | 49 | 54.22% |
| MPWR240517C00730000 | 4/23/2024 4:03 PM | 730 | 4.20 | 7.30 | 9.00 | 0.00 | 0.00% | 1 | 175 | 53.05% |
| MPWR240517C00740000 | 4/24/2024 5:31 PM | 740 | 5.80 | 5.70 | 7.60 | 2.60 | 81.25% | 2 | 74 | 52.80% |
| MPWR240517C00750000 | 4/24/2024 1:31 PM | 750 | 5.85 | 4.10 | 7.20 | 4.00 | 216.22% | 2 | 16 | 53.31% |
| MPWR240517C00760000 | 4/3/2024 2:06 PM | 760 | 13.10 | 3.70 | 6.70 | 0.00 | 0.00% | 5 | 19 | 55.04% |
| MPWR240517C00770000 | 4/22/2024 5:49 PM | 770 | 2.25 | 2.95 | 5.40 | 0.00 | 0.00% | 1 | 43 | 54.65% |
| MPWR240517C00780000 | 4/24/2024 7:37 PM | 780 | 3.00 | 1.85 | 4.70 | 1.45 | 93.55% | 2 | 25 | 54.07% |
| MPWR240517C00790000 | 3/12/2024 6:37 PM | 790 | 40.20 | 10.50 | 14.00 | 0.00 | 0.00% | 150 | 183 | 82.51% |
| MPWR240517C00800000 | 4/10/2024 2:53 PM | 800 | 1.55 | 1.15 | 3.80 | -6.65 | -81.10% | 2 | 23 | 55.64% |
| MPWR240517C00810000 | 4/24/2024 2:21 PM | 810 | 1.88 | 0.90 | 3.90 | -4.32 | -69.68% | 10 | 2 | 57.65% |
| MPWR240517C00820000 | 4/10/2024 7:26 PM | 820 | 5.99 | 0.45 | 5.00 | 0.00 | 0.00% | 1 | 18 | 61.60% |
| MPWR240517C00830000 | 3/18/2024 2:17 PM | 830 | 15.05 | 1.65 | 2.90 | 0.00 | 0.00% | - | 1 | 61.60% |
| MPWR240517C00840000 | 4/11/2024 4:15 PM | 840 | 4.20 | 0.60 | 4.90 | 0.00 | 0.00% | 11 | 52 | 66.32% |
| MPWR240517C00850000 | 3/19/2024 7:59 PM | 850 | 6.00 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 66.69% |
| MPWR240517C00860000 | 4/22/2024 5:06 PM | 860 | 0.25 | 0.00 | 4.70 | 0.00 | 0.00% | 3 | 29 | 68.56% |
| MPWR240517C00870000 | 4/5/2024 1:30 PM | 870 | 2.35 | 0.00 | 4.60 | 0.00 | 0.00% | 1 | 1 | 70.36% |
| MPWR240517C00880000 | 3/11/2024 5:18 PM | 880 | 16.48 | 0.50 | 4.00 | 0.00 | 0.00% | 1 | 23 | 72.12% |
| MPWR240517C00900000 | 4/9/2024 2:55 PM | 900 | 2.55 | 0.00 | 4.50 | 0.00 | 0.00% | 3 | 111 | 76.12% |
| MPWR240517C00920000 | 3/8/2024 4:40 PM | 920 | 19.00 | 0.00 | 2.50 | 0.00 | 0.00% | 6 | 19 | 72.36% |
| MPWR240517C00930000 | 4/4/2024 1:30 PM | 930 | 1.70 | 0.00 | 4.40 | 0.00 | 0.00% | 1 | 1 | 81.54% |
| MPWR240517C00940000 | 3/14/2024 3:03 PM | 940 | 6.49 | 0.05 | 5.10 | 0.00 | 0.00% | 1 | 15 | 85.82% |
| MPWR240517C00950000 | 4/16/2024 1:30 PM | 950 | 0.50 | 0.00 | 4.30 | 0.00 | 0.00% | - | 1 | 84.88% |
| MPWR240517C00960000 | 2/8/2024 6:08 PM | 960 | 16.50 | 6.60 | 14.00 | 0.00 | 0.00% | - | 2 | 121.17% |
| MPWR240517C00980000 | 2/23/2024 3:30 PM | 980 | 6.50 | 0.00 | 3.00 | 0.00 | 0.00% | 1 | 1 | 84.94% |
| MPWR240517C01000000 | 3/7/2024 4:21 PM | 1000 | 10.30 | 0.00 | 1.30 | 0.00 | 0.00% | 2 | 2 | 78.17% |
| MPWR240517C01020000 | 3/25/2024 1:30 PM | 1020 | 1.00 | 0.00 | 4.40 | 0.00 | 0.00% | 1 | 1 | 97.25% |
| MPWR240517C01040000 | 3/18/2024 1:30 PM | 1040 | 2.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 25.00% |
| MPWR240517C01060000 | 3/18/2024 1:30 PM | 1060 | 2.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 4 | 50.00% |
| MPWR240517C01080000 | 3/13/2024 6:14 PM | 1080 | 2.35 | 0.00 | 4.30 | 0.00 | 0.00% | 4 | 9 | 106.29% |
| MPWR240517C01100000 | 4/15/2024 1:30 PM | 1100 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 146 | 70.70% |
| MPWR240517C01120000 | 4/12/2024 6:43 PM | 1120 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 289 | 289 | 72.66% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240517P00210000 | 10/27/2023 4:08 PM | 210 | 3.20 | 0.10 | 8.70 | 0.00 | 0.00% | 1 | 1 | 263.87% |
| MPWR240517P00220000 | 12/1/2023 8:33 PM | 220 | 0.20 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 226.73% |
| MPWR240517P00260000 | 1/5/2024 4:57 PM | 260 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 22 | 193.95% |
| MPWR240517P00270000 | 12/19/2023 3:14 PM | 270 | 0.45 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 17 | 186.57% |
| MPWR240517P00280000 | 12/1/2023 8:39 PM | 280 | 0.75 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 25 | 179.47% |
| MPWR240517P00290000 | 8/16/2023 1:30 PM | 290 | 6.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 10 | 50.00% |
| MPWR240517P00300000 | 9/8/2023 7:38 PM | 300 | 7.56 | 6.40 | 9.10 | 0.00 | 0.00% | 1 | 25 | 211.60% |
| MPWR240517P00310000 | 8/24/2023 3:27 PM | 310 | 10.00 | 10.80 | 13.20 | 0.00 | 0.00% | 5 | 15 | 228.11% |
| MPWR240517P00320000 | 11/14/2023 4:37 PM | 320 | 4.61 | 0.00 | 4.80 | 0.00 | 0.00% | 10 | 33 | 153.37% |
| MPWR240517P00330000 | 3/4/2024 4:22 PM | 330 | 0.40 | 0.00 | 4.30 | 0.00 | 0.00% | 3 | 40 | 144.48% |
| MPWR240517P00340000 | 4/5/2024 6:23 PM | 340 | 0.15 | 0.00 | 0.90 | 0.00 | 0.00% | 1 | 29 | 109.57% |
| MPWR240517P00350000 | 3/18/2024 4:35 PM | 350 | 0.01 | 0.00 | 2.00 | 0.00 | 0.00% | 2 | 6 | 117.38% |
| MPWR240517P00360000 | 10/17/2023 5:32 PM | 360 | 17.20 | 7.20 | 8.10 | 0.00 | 0.00% | 4 | 12 | 167.32% |
| MPWR240517P00370000 | 3/18/2024 4:35 PM | 370 | 0.04 | 0.00 | 2.00 | 0.00 | 0.00% | 14 | 14 | 107.72% |
| MPWR240517P00380000 | 3/18/2024 2:33 PM | 380 | 0.15 | 0.00 | 4.30 | 0.00 | 0.00% | 3 | 23 | 117.26% |
| MPWR240517P00390000 | 1/3/2024 4:13 PM | 390 | 4.10 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 50 | 114.55% |
| MPWR240517P00400000 | 1/3/2024 3:35 PM | 400 | 5.40 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 21 | 109.55% |
| MPWR240517P00410000 | 2/16/2024 5:55 PM | 410 | 0.67 | 0.00 | 3.50 | 0.00 | 0.00% | 1 | 39 | 98.66% |
| MPWR240517P00420000 | 1/31/2024 2:30 PM | 420 | 3.20 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 55 | 25.00% |
| MPWR240517P00430000 | 3/20/2024 5:47 PM | 430 | 0.64 | 0.00 | 2.35 | 0.00 | 0.00% | 7 | 17 | 83.57% |
| MPWR240517P00440000 | 1/22/2024 2:30 PM | 440 | 4.20 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 32 | 25.00% |
| MPWR240517P00450000 | 12/28/2023 2:30 PM | 450 | 5.40 | 3.40 | 10.20 | 0.00 | 0.00% | 2 | 124 | 109.63% |
| MPWR240517P00460000 | 4/24/2024 1:41 PM | 460 | 1.30 | 6.10 | 0.70 | -5.10 | -79.69% | 6 | 81 | 87.89% |
| MPWR240517P00470000 | 4/9/2024 7:55 PM | 470 | 2.22 | 0.00 | 1.10 | 0.00 | 0.00% | 8 | 29 | 59.60% |
| MPWR240517P00480000 | 4/22/2024 5:27 PM | 480 | 1.85 | 0.65 | 0.90 | 0.00 | 0.00% | 3 | 74 | 59.16% |
| MPWR240517P00490000 | 4/23/2024 2:14 PM | 490 | 1.50 | 0.05 | 1.45 | 0.00 | 0.00% | 4 | 69 | 55.23% |
| MPWR240517P00500000 | 4/24/2024 2:39 PM | 500 | 0.58 | 0.10 | 1.15 | -4.32 | -88.16% | 7 | 102 | 50.17% |
| MPWR240517P00510000 | 4/24/2024 2:39 PM | 510 | 0.79 | 0.65 | 1.55 | -3.31 | -80.73% | 1 | 96 | 51.49% |
| MPWR240517P00520000 | 4/24/2024 3:50 PM | 520 | 2.10 | 1.15 | 2.05 | -3.60 | -63.16% | 1 | 74 | 51.48% |
| MPWR240517P00530000 | 4/22/2024 5:31 PM | 530 | 8.10 | 0.85 | 2.85 | 0.00 | 0.00% | 2 | 182 | 54.28% |
| MPWR240517P00540000 | 4/24/2024 7:36 PM | 540 | 3.72 | 2.30 | 3.90 | -3.48 | -48.33% | 10 | 113 | 51.20% |
| MPWR240517P00550000 | 4/24/2024 7:31 PM | 550 | 4.70 | 3.00 | 5.50 | -5.85 | -55.45% | 6 | 71 | 51.28% |
| MPWR240517P00560000 | 4/23/2024 2:33 PM | 560 | 10.55 | 4.70 | 6.60 | 0.00 | 0.00% | 2 | 77 | 51.20% |
| MPWR240517P00570000 | 4/24/2024 1:48 PM | 570 | 5.65 | 6.10 | 8.50 | -7.45 | -56.87% | 1 | 119 | 50.93% |
| MPWR240517P00580000 | 4/24/2024 4:31 PM | 580 | 12.80 | 8.00 | 10.60 | -4.90 | -27.68% | 3 | 103 | 50.67% |
| MPWR240517P00590000 | 4/24/2024 1:48 PM | 590 | 9.55 | 11.60 | 13.10 | -21.65 | -69.39% | 2 | 30 | 51.75% |
| MPWR240517P00600000 | 4/24/2024 2:30 PM | 600 | 15.00 | 14.80 | 16.20 | -11.90 | -44.24% | 19 | 113 | 52.01% |
| MPWR240517P00610000 | 4/22/2024 7:21 PM | 610 | 18.30 | 18.50 | 19.50 | -18.30 | -50.00% | 2 | 30 | 52.05% |
| MPWR240517P00620000 | 4/24/2024 4:58 PM | 620 | 26.15 | 22.50 | 23.20 | -9.25 | -26.13% | 6 | 42 | 51.89% |
| MPWR240517P00630000 | 4/24/2024 4:41 PM | 630 | 32.25 | 26.90 | 27.60 | -7.35 | -18.56% | 1 | 49 | 51.84% |
| MPWR240517P00640000 | 4/24/2024 7:46 PM | 640 | 31.00 | 31.70 | 32.40 | -15.90 | -33.90% | 5 | 31 | 51.66% |
| MPWR240517P00650000 | 4/24/2024 7:47 PM | 650 | 36.20 | 36.70 | 37.70 | -31.40 | -46.45% | 12 | 123 | 51.29% |
| MPWR240517P00660000 | 4/19/2024 3:40 PM | 660 | 41.60 | 42.60 | 43.50 | -25.67 | -38.16% | 1 | 185 | 51.27% |
| MPWR240517P00670000 | 4/19/2024 3:40 PM | 670 | 74.00 | 48.60 | 49.90 | 0.00 | 0.00% | 1 | 134 | 51.09% |
| MPWR240517P00680000 | 4/24/2024 3:16 PM | 680 | 61.30 | 54.90 | 56.40 | -23.70 | -27.88% | 5 | 20 | 50.52% |
| MPWR240517P00690000 | 4/24/2024 2:39 PM | 690 | 63.80 | 61.80 | 63.50 | -34.20 | -34.90% | 1 | 11 | 50.23% |
| MPWR240517P00700000 | 4/24/2024 7:34 PM | 700 | 72.44 | 67.80 | 74.00 | -15.56 | -17.68% | 1 | 118 | 51.55% |
| MPWR240517P00710000 | 4/16/2024 7:39 PM | 710 | 70.45 | 74.20 | 81.00 | 0.00 | 0.00% | 1 | 12 | 55.97% |
| MPWR240517P00720000 | 4/12/2024 5:02 PM | 720 | 76.80 | 82.30 | 89.00 | 0.00 | 0.00% | 1 | 84 | 56.02% |
| MPWR240517P00730000 | 4/10/2024 6:22 PM | 730 | 82.93 | 90.00 | 97.90 | 0.00 | 0.00% | 1 | 84 | 57.45% |
| MPWR240517P00740000 | 4/4/2024 6:58 PM | 740 | 102.50 | 99.50 | 106.00 | 0.00 | 0.00% | 2 | 5 | 56.67% |
| MPWR240517P00750000 | 4/24/2024 7:34 PM | 750 | 114.36 | 106.10 | 116.20 | 18.16 | 18.88% | 1 | 113 | 60.51% |
| MPWR240517P00760000 | 4/4/2024 4:27 PM | 760 | 106.95 | 114.10 | 125.90 | 0.00 | 0.00% | 1 | 14 | 63.02% |
| MPWR240517P00770000 | 2/22/2024 3:43 PM | 770 | 73.50 | 108.10 | 121.00 | 0.00 | 0.00% | 1 | 8 | 0.00% |
| MPWR240517P00780000 | 3/18/2024 1:58 PM | 780 | 110.90 | 137.10 | 148.00 | 0.00 | 0.00% | 1 | 8 | 59.42% |
| MPWR240517P00790000 | 2/12/2024 4:48 PM | 790 | 87.10 | 101.00 | 105.80 | 0.00 | 0.00% | - | 2 | 0.00% |
| MPWR240517P00800000 | 2/12/2024 4:48 PM | 800 | 93.30 | 107.50 | 113.20 | 0.00 | 0.00% | 8 | 12 | 0.00% |
| MPWR240517P00940000 | 4/4/2024 7:00 PM | 940 | 291.20 | 290.30 | 304.30 | 0.00 | 0.00% | 1 | 0 | 104.14% |
| MPWR240517P01120000 | 3/18/2024 1:30 PM | 1120 | 418.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
ADI Analog Devices, Inc.
196.50
+3.46%
MCHP Microchip Technology Incorporated
90.68
+5.21%
RMBS Rambus Inc.
56.52
+0.14%
LSCC Lattice Semiconductor Corporation
71.58
+5.31%
SLAB Silicon Laboratories Inc.
114.26
-8.89%
NXPI NXP Semiconductors N.V.
235.04
+4.18%
POWI Power Integrations, Inc.
66.95
+3.93%
QRVO Qorvo, Inc.
112.15
+3.86%
ON ON Semiconductor Corporation
65.53
+6.24%
STM STMicroelectronics N.V.
42.14
+5.40%