Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Monolithic Power Systems, Inc. (MPWR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
369.28-6.41 (-1.71%)
At close: 01:00PM EST
369.28 0.00 (0.00%)
After hours: 01:31PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPWR221216C002100002021-10-28 1:13PM EST210.00336.40325.50330.000.00-101,226.93%
MPWR221216C002500002022-03-15 10:25AM EST250.00173.30175.00184.200.00-12398.52%
MPWR221216C002600002022-03-15 10:25AM EST260.00165.30166.50175.900.00-10383.34%
MPWR221216C002700002022-03-13 11:00PM EST270.00162.300.000.000.00---0.00%
MPWR221216C003000002022-10-28 8:39AM EST300.0042.8968.0076.000.00-1070.48%
MPWR221216C003100002022-11-11 9:47AM EST310.0086.0059.0067.000.00-1068.15%
MPWR221216C003200002022-10-25 9:02AM EST320.0040.0054.0063.400.00-1184.99%
MPWR221216C003300002022-11-10 12:40PM EST330.0055.3741.0049.000.00-1059.33%
MPWR221216C003400002022-11-15 1:24PM EST340.0070.0133.9038.900.00-16054.77%
MPWR221216C003500002022-11-10 12:40PM EST350.0040.2728.8031.400.00-2056.38%
MPWR221216C003600002022-11-08 10:55AM EST360.0024.2921.8023.800.00-22352.23%
MPWR221216C003700002022-11-18 3:27PM EST370.0018.8316.5018.500.00-2051.76%
MPWR221216C003800002022-11-25 11:03AM EST380.0013.5411.4013.80-1.46-9.73%1053.41%
MPWR221216C003900002022-11-16 10:22AM EST390.009.507.809.700.00-4051.42%
MPWR221216C004000002022-11-25 12:53PM EST400.005.604.707.30-1.83-24.63%43152.40%
MPWR221216C004100002022-11-23 12:51PM EST410.004.931.305.400.00-9053.13%
MPWR221216C004200002022-11-17 3:54PM EST420.006.751.803.700.00-1052.60%
MPWR221216C004300002022-11-16 9:32AM EST430.007.300.452.900.00-1054.57%
MPWR221216C004400002022-11-18 3:21PM EST440.002.710.202.550.00-17058.07%
MPWR221216C004500002022-11-15 1:01PM EST450.001.400.104.700.00-1062.32%
MPWR221216C004600002022-11-15 11:43AM EST460.006.600.004.800.00-1067.26%
MPWR221216C004700002022-10-10 10:31AM EST470.002.560.003.600.00-13067.41%
MPWR221216C004800002022-11-16 3:22PM EST480.000.250.004.800.00-52076.59%
MPWR221216C004900002022-11-03 2:44PM EST490.000.300.002.500.00-1070.63%
MPWR221216C005000002022-11-23 12:46PM EST500.000.210.151.000.00-3065.16%
MPWR221216C005100002022-11-22 3:00PM EST510.000.150.004.80-1.15-88.46%61389.38%
MPWR221216C005200002022-10-27 8:30AM EST520.000.100.000.250.00-23058.79%
MPWR221216C005300002022-11-09 11:16AM EST530.000.250.000.050.00-1052.34%
MPWR221216C005400002022-11-01 11:50AM EST540.000.200.004.800.00-20101.00%
MPWR221216C005500002022-09-22 8:32AM EST550.003.470.004.800.00-12104.66%
MPWR221216C005600002022-09-13 9:09AM EST560.007.970.001.500.00-22088.04%
MPWR221216C005800002022-11-15 3:39PM EST580.000.050.004.800.00-10115.06%
MPWR221216C006000002022-11-15 3:40PM EST600.000.050.004.800.00-10121.58%
MPWR221216C006200002022-09-01 9:45AM EST620.002.710.004.800.00-118127.81%
MPWR221216C006400002022-09-01 12:38PM EST640.002.000.004.800.00-28133.74%
MPWR221216C006600002022-08-19 12:14PM EST660.0011.700.004.800.00-25139.43%
MPWR221216C006800002022-10-18 10:59AM EST680.000.100.001.500.00-37120.31%
MPWR221216C007000002022-10-18 11:35AM EST700.000.100.001.500.00-222125.00%
MPWR221216C007200002022-10-18 11:35AM EST720.000.200.001.500.00-6184129.49%
MPWR221216C007400002022-11-07 10:17AM EST740.000.050.000.050.00-1094.14%
MPWR221216C007600002022-10-06 9:22AM EST760.000.290.004.800.00-6935164.80%
MPWR221216C007800002022-07-27 12:49PM EST780.002.300.004.800.00-14169.34%
MPWR221216C008000002022-10-25 11:34AM EST800.000.150.004.800.00-28173.76%
MPWR221216C008200002022-10-25 11:34AM EST820.000.200.004.800.00-1021178.00%
MPWR221216C008400002022-11-01 11:47AM EST840.000.100.004.800.00-10182.13%
MPWR221216C008600002022-10-25 11:30AM EST860.000.150.004.800.00-8610186.16%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPWR221216P001600002022-11-25 9:36AM EST160.000.050.000.050.00-289118.75%
MPWR221216P001650002022-11-18 12:22PM EST165.000.050.000.050.00-1800114.84%
MPWR221216P001700002022-11-07 9:57AM EST170.000.200.004.800.00-760201.17%
MPWR221216P001750002022-11-09 10:36AM EST175.000.150.000.200.00-20121.88%
MPWR221216P001800002022-11-08 1:58PM EST180.000.550.004.800.00--0188.06%
MPWR221216P001850002022-11-08 1:30PM EST185.000.050.004.800.00--0181.79%
MPWR221216P001900002022-10-13 11:03AM EST190.002.320.004.800.00-16175.68%
MPWR221216P001950002022-10-28 11:39AM EST195.000.060.000.150.00-4400102.34%
MPWR221216P002100002022-11-22 3:52PM EST210.000.132.100.15-6.56-98.06%2610131.74%
MPWR221216P002200002022-10-28 8:41AM EST220.000.150.001.200.00-1200110.01%
MPWR221216P002300002022-04-21 9:34AM EST230.006.208.8014.000.00-1013202.93%
MPWR221216P002400002022-11-09 1:27PM EST240.002.200.054.800.00-10122.02%
MPWR221216P002500002022-10-13 8:30AM EST250.009.500.052.750.00-123599.95%
MPWR221216P002600002022-10-24 10:05AM EST260.007.800.004.800.00-15102.91%
MPWR221216P002700002022-11-04 2:07PM EST270.004.090.002.600.00-1081.96%
MPWR221216P002800002022-11-17 9:30AM EST280.001.600.004.800.00-2085.13%
MPWR221216P002900002022-11-18 9:30AM EST290.001.780.004.800.00-21576.56%
MPWR221216P003000002022-11-25 12:55PM EST300.001.100.653.10-1.49-57.53%1063.98%
MPWR221216P003100002022-11-18 12:50PM EST310.003.161.202.000.00-11053.83%
MPWR221216P003200002022-11-25 12:29PM EST320.002.392.304.40-1.61-40.25%2057.21%
MPWR221216P003300002022-11-23 12:47PM EST330.002.453.505.800.00-2054.64%
MPWR221216P003400002022-11-23 10:39AM EST340.005.005.107.600.00-325351.88%
MPWR221216P003500002022-11-23 12:01PM EST350.009.658.5010.600.00-3052.24%
MPWR221216P003600002022-11-23 1:55PM EST360.0010.5010.6013.900.00-13653.38%
MPWR221216P003700002022-11-25 11:53AM EST370.0016.7016.1017.90-0.60-3.47%3050.84%
MPWR221216P003800002022-11-17 10:22AM EST380.0022.5020.2023.400.00-6050.12%
MPWR221216P003900002022-11-14 1:51PM EST390.0020.8026.6029.300.00-5047.89%
MPWR221216P004000002022-11-18 9:30AM EST400.0028.6830.0036.900.00-1048.47%
MPWR221216P004100002022-11-15 3:14PM EST410.0025.4038.0046.400.00-5054.22%
MPWR221216P004200002022-11-17 12:54PM EST420.0049.2147.0055.400.00-2057.03%
MPWR221216P004300002022-09-15 9:13AM EST430.0042.10118.50127.400.00-326243.05%
MPWR221216P004400002022-11-11 3:30PM EST440.0053.4066.0074.400.00-2064.44%
MPWR221216P004500002022-09-16 10:43AM EST450.0065.80137.50146.600.00-19256.51%
MPWR221216P004600002022-08-29 11:57AM EST460.0046.9787.7097.200.00-11862.29%
MPWR221216P004700002022-09-14 12:50PM EST470.0064.70150.00159.500.00-190249.96%
MPWR221216P004800002022-11-02 8:32AM EST480.00136.00105.50114.400.00-1085.14%
MPWR221216P004900002022-11-16 10:45AM EST490.00108.00115.50124.500.00-1090.45%
MPWR221216P005000002022-10-13 8:52AM EST500.00185.50102.60110.600.00-100.00%
MPWR221216P005100002022-11-15 9:47AM EST510.00108.00135.50145.300.00-20104.35%
MPWR221216P005200002022-10-04 2:35PM EST520.00130.00179.10186.200.00-21214.73%
MPWR221216P005300002022-11-09 11:16AM EST530.00181.90155.50165.300.00-10112.93%
MPWR221216P005400002022-05-10 1:06PM EST540.00150.73118.00126.200.00-100.00%
MPWR221216P005500002022-10-13 8:58AM EST550.00241.30152.30161.000.00-100.00%
MPWR221216P005800002022-02-22 3:11PM EST580.00150.80126.60131.900.00-120.00%
MPWR221216P006000002022-03-15 10:25AM EST600.00208.30190.40196.700.00--00.00%
MPWR221216P006200002022-03-13 11:00PM EST620.00222.300.000.000.00--00.00%
MPWR221216P006400002022-03-15 10:25AM EST640.00243.60226.00232.900.00--00.00%
MPWR221216P006600002022-03-16 1:55PM EST660.00241.90249.50259.200.00-1360.00%
MPWR221216P006800002021-11-08 10:38AM EST680.00166.80198.00203.000.00--10.00%
MPWR221216P007000002021-11-19 1:45PM EST700.00168.90230.80235.400.00-220.00%
MPWR221216P007200002022-03-21 10:23AM EST720.00262.50284.00293.500.00--20.00%
MPWR221216P007400002022-03-21 10:16AM EST740.00283.20303.00312.200.00-130.00%
MPWR221216P007600002022-03-21 9:57AM EST760.00304.30322.50332.200.00-100.00%
MPWR221216P007800002022-03-28 10:50AM EST780.00302.90380.10390.000.00-110.00%
MPWR221216P008000002021-11-22 10:29AM EST800.00243.30310.20317.400.00--10.00%
MPWR221216P008200002022-01-20 3:47PM EST820.00412.88361.00370.500.00-130.00%
Advertisement
Advertisement