U.S. markets closed

Monolithic Power Systems, Inc. (MPWR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
274.88+9.70 (+3.66%)
At close: 4:00PM EDT

274.88 0.00 (0.00%)
After hours: 4:04PM EDT

In The Money
Show:ListStraddle
CallsforOctober 16, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPWR201016C002200002020-09-21 12:09AM EDT220.0040.7052.0057.000.00--977.19%
MPWR201016C002400002020-09-21 12:09AM EDT240.0019.9033.0037.500.00--257.46%
MPWR201016C002500002020-09-21 2:45PM EDT250.0025.9024.0028.40+13.32+105.88%62250.73%
MPWR201016C002600002020-09-28 1:24PM EDT260.0017.0215.9020.50+6.02+54.73%35047.56%
MPWR201016C002700002020-09-28 3:56PM EDT270.0011.5010.7013.90+6.50+130.00%113145.56%
MPWR201016C002800002020-09-28 3:17PM EDT280.006.795.808.00+3.29+94.00%1516241.03%
MPWR201016C002900002020-09-28 2:36PM EDT290.003.003.005.40+0.82+37.61%6644.37%
MPWR201016C003000002020-09-28 1:24PM EDT300.001.670.152.85-0.62-27.07%2242.87%
MPWR201016C003100002020-09-21 2:27PM EDT310.000.100.004.400.00-1161.27%
MPWR201016C003200002020-09-02 10:32AM EDT320.002.950.005.000.00--258.42%
MPWR201016C003300002020-09-03 9:30AM EDT330.002.350.005.000.00--166.24%
PutsforOctober 16, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPWR201016P001750002020-09-08 9:30AM EDT175.006.080.005.000.00-11140.41%
MPWR201016P001900002020-09-08 9:30AM EDT190.002.650.005.000.00-1024119.41%
MPWR201016P002100002020-09-21 9:36AM EDT210.001.580.002.400.00-1377.81%
MPWR201016P002200002020-09-24 12:16PM EDT220.001.200.002.700.00-11268.75%
MPWR201016P002300002020-09-24 3:34PM EDT230.000.800.005.00-0.70-46.67%3668.65%
MPWR201016P002400002020-09-24 1:28PM EDT240.001.940.104.40-1.66-46.11%315654.69%
MPWR201016P002500002020-09-17 2:08PM EDT250.0011.421.304.200.00-1717654.64%
MPWR201016P002600002020-09-24 12:20PM EDT260.0010.503.206.700.00-404452.58%
MPWR201016P002700002020-09-17 2:45PM EDT270.0024.436.609.600.00-219547.94%
MPWR201016P002800002020-09-01 11:49AM EDT280.0021.2811.7014.600.00-2747.01%
MPWR201016P003000002020-09-17 2:52PM EDT300.0050.5025.5029.500.00-2151.07%