NasdaqGS - Nasdaq Real Time Price USD

Monolithic Power Systems, Inc. (MPWR)

615.40 +14.77 (+2.46%)
As of 3:50 PM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MPWR240517C00640000 4/23/2024 4:16 PM 2024-05-17 22.80 23.10 23.80 8.30 57.24% 13 34 52.47%
MPWR240621C00640000 4/22/2024 3:17 PM 2024-06-21 26.85 35.60 37.40 0.00 0.00% 2 23 48.06%
MPWR240719C00640000 4/23/2024 6:50 PM 2024-07-19 45.90 44.00 45.50 -24.90 -35.17% 1 2 46.42%
MPWR240816C00640000 4/22/2024 5:31 PM 2024-08-16 50.30 56.10 58.00 0.00 0.00% 4 20 49.47%
MPWR240920C00640000 4/22/2024 2:35 PM 2024-09-20 54.80 64.20 67.00 0.00 0.00% 3 13 49.06%
MPWR241220C00640000 4/16/2024 3:07 PM 2024-12-20 115.00 85.00 90.10 0.00 0.00% 2 8 50.34%

Puts

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MPWR240517P00640000 4/23/2024 3:13 PM 2024-05-17 47.40 45.80 47.30 -15.40 -24.52% 9 22 50.08%
MPWR240621P00640000 4/23/2024 2:20 PM 2024-06-21 57.20 55.40 57.20 -16.37 -22.25% 2 33 43.21%
MPWR240719P00640000 4/17/2024 7:26 PM 2024-07-19 55.70 62.40 64.20 0.00 0.00% 1 13 41.53%
MPWR240816P00640000 4/19/2024 3:32 PM 2024-08-16 79.20 72.00 73.80 0.00 0.00% 4 27 43.12%
MPWR240920P00640000 4/22/2024 2:10 PM 2024-09-20 91.00 78.10 79.70 0.00 0.00% 2 18 41.54%
MPWR241220P00640000 4/8/2024 2:52 PM 2024-12-20 73.03 91.10 99.00 0.00 0.00% 1 113 42.47%

Related Tickers

ADI Analog Devices, Inc.
190.32
+2.15%
 
MCHP Microchip Technology Incorporated
86.35
+3.37%
 
LSCC Lattice Semiconductor Corporation
68.19
+3.19%
 
RMBS Rambus Inc.
56.48
+3.20%
 
NXPI NXP Semiconductors N.V.
225.78
+3.25%
 
SLAB Silicon Laboratories Inc.
125.24
+5.14%
 
POWI Power Integrations, Inc.
64.49
+2.23%
 
ALGM Allegro MicroSystems, Inc.
26.62
+1.56%
 
MTSI MACOM Technology Solutions Holdings, Inc.
99.03
+3.61%
 
ON ON Semiconductor Corporation
61.54
+1.47%