NasdaqGS - Delayed Quote • USD
Monolithic Power Systems, Inc. (MPWR)
At close: 4:00 PM EDT
After hours: 6:20 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 | 299.05% |
| 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 | 0.00% |
| MPWR240517C00460000 | 3/7/2024 7:40 PM | 460 | 316.40 | 190.00 | 203.10 | 0.00 | 0.00% | 1 | 25 | 0.00% |
| 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 | 219.90 | 232.40 | 0.00 | 0.00% | 2 | 71 | 132.46% |
| MPWR240517C00490000 | 4/4/2024 7:06 PM | 490 | 161.30 | 209.90 | 222.40 | 0.00 | 0.00% | 1 | 114 | 126.73% |
| MPWR240517C00500000 | 11/14/2023 3:22 PM | 500 | 84.10 | 146.30 | 155.40 | 0.00 | 0.00% | 1 | 61 | 0.00% |
| MPWR240517C00510000 | 2/22/2024 8:44 PM | 510 | 239.82 | 162.00 | 174.50 | 0.00 | 0.00% | 2 | 46 | 0.00% |
| MPWR240517C00520000 | 11/21/2023 3:29 PM | 520 | 76.88 | 126.20 | 132.70 | 0.00 | 0.00% | 1 | 46 | 0.00% |
| MPWR240517C00530000 | 11/22/2023 2:51 PM | 530 | 78.68 | 118.30 | 128.60 | 0.00 | 0.00% | 15 | 19 | 0.00% |
| MPWR240517C00540000 | 2/8/2024 2:32 PM | 540 | 176.20 | 197.10 | 208.00 | 0.00 | 0.00% | 1 | 5 | 194.40% |
| MPWR240517C00550000 | 4/24/2024 1:32 PM | 550 | 105.00 | 151.00 | 162.30 | 0.00 | 0.00% | 1 | 8 | 93.54% |
| MPWR240517C00560000 | 5/2/2024 1:32 PM | 560 | 130.00 | 141.00 | 152.10 | 0.00 | 0.00% | 1 | 14 | 87.40% |
| MPWR240517C00570000 | 2/8/2024 3:51 PM | 570 | 208.30 | 170.60 | 181.00 | 0.00 | 0.00% | 1 | 14 | 178.31% |
| MPWR240517C00580000 | 4/30/2024 6:58 PM | 580 | 101.35 | 121.00 | 131.00 | 0.00 | 0.00% | 1 | 26 | 72.16% |
| MPWR240517C00590000 | 5/2/2024 1:39 PM | 590 | 103.00 | 111.00 | 120.90 | 0.00 | 0.00% | 1 | 23 | 66.87% |
| MPWR240517C00600000 | 5/3/2024 6:48 PM | 600 | 108.00 | 101.40 | 111.20 | -2.32 | -2.10% | 1 | 41 | 63.40% |
| MPWR240517C00610000 | 5/2/2024 5:37 PM | 610 | 100.67 | 94.00 | 102.90 | 0.00 | 0.00% | 7 | 50 | 65.01% |
| MPWR240517C00620000 | 5/2/2024 7:12 PM | 620 | 99.00 | 84.20 | 91.80 | 0.00 | 0.00% | 11 | 41 | 56.01% |
| MPWR240517C00630000 | 5/3/2024 6:49 PM | 630 | 80.70 | 75.00 | 82.00 | 18.99 | 30.77% | 1 | 20 | 51.74% |
| MPWR240517C00640000 | 5/3/2024 7:47 PM | 640 | 65.80 | 66.00 | 73.00 | 3.16 | 5.04% | 1 | 42 | 49.82% |
| MPWR240517C00650000 | 5/2/2024 7:05 PM | 650 | 72.44 | 57.00 | 64.70 | -1.20 | -1.63% | 3 | 143 | 49.18% |
| MPWR240517C00660000 | 5/2/2024 7:03 PM | 660 | 65.00 | 48.00 | 54.50 | 1.00 | 1.56% | 1 | 62 | 43.08% |
| MPWR240517C00670000 | 5/3/2024 7:44 PM | 670 | 43.71 | 40.10 | 47.60 | -5.79 | -11.70% | 4 | 142 | 44.28% |
| MPWR240517C00680000 | 5/3/2024 7:50 PM | 680 | 34.24 | 35.80 | 41.40 | -12.62 | -26.93% | 5 | 125 | 45.50% |
| MPWR240517C00690000 | 5/3/2024 2:12 PM | 690 | 29.80 | 29.00 | 31.40 | -3.20 | -9.70% | 13 | 326 | 38.44% |
| MPWR240517C00700000 | 5/3/2024 7:44 PM | 700 | 23.90 | 23.10 | 25.40 | -9.10 | -27.58% | 12 | 513 | 37.96% |
| MPWR240517C00710000 | 5/3/2024 5:34 PM | 710 | 19.90 | 19.00 | 20.00 | -3.85 | -16.21% | 3 | 175 | 37.28% |
| MPWR240517C00720000 | 5/3/2024 7:45 PM | 720 | 14.80 | 14.80 | 15.80 | -7.20 | -32.73% | 10 | 59 | 37.42% |
| MPWR240517C00730000 | 5/3/2024 4:44 PM | 730 | 13.90 | 10.00 | 14.10 | -2.28 | -14.09% | 2 | 182 | 40.92% |
| MPWR240517C00740000 | 5/3/2024 7:58 PM | 740 | 8.55 | 7.60 | 10.00 | -0.45 | -5.00% | 21 | 135 | 38.85% |
| MPWR240517C00750000 | 5/3/2024 7:45 PM | 750 | 6.50 | 4.40 | 8.00 | -5.35 | -45.15% | 6 | 31 | 39.80% |
| MPWR240517C00760000 | 5/3/2024 7:22 PM | 760 | 5.30 | 2.70 | 6.90 | -2.80 | -34.57% | 5 | 79 | 41.96% |
| MPWR240517C00770000 | 5/3/2024 7:56 PM | 770 | 5.20 | 1.75 | 5.00 | -1.60 | -23.53% | 11 | 73 | 41.32% |
| MPWR240517C00780000 | 5/3/2024 7:52 PM | 780 | 2.31 | 0.95 | 4.10 | -2.69 | -53.80% | 20 | 36 | 42.57% |
| MPWR240517C00790000 | 5/2/2024 3:38 PM | 790 | 3.04 | 0.50 | 2.90 | 0.00 | 0.00% | 2 | 194 | 42.02% |
| MPWR240517C00800000 | 5/3/2024 7:58 PM | 800 | 2.05 | 0.35 | 3.00 | -0.64 | -23.79% | 31 | 36 | 45.82% |
| MPWR240517C00810000 | 5/2/2024 6:44 PM | 810 | 2.00 | 0.00 | 4.70 | 0.00 | 0.00% | 11 | 18 | 55.45% |
| MPWR240517C00820000 | 5/2/2024 5:34 PM | 820 | 1.50 | 0.00 | 2.35 | 0.00 | 0.00% | 1 | 15 | 49.40% |
| MPWR240517C00830000 | 5/3/2024 7:24 PM | 830 | 0.80 | 0.00 | 3.30 | -1.55 | -65.96% | 1 | 1 | 56.79% |
| MPWR240517C00840000 | 5/2/2024 3:54 PM | 840 | 0.94 | 0.10 | 4.20 | 0.00 | 0.00% | 7 | 59 | 54.31% |
| MPWR240517C00850000 | 5/2/2024 5:47 PM | 850 | 0.45 | 0.00 | 4.70 | 0.00 | 0.00% | 1 | 3 | 58.25% |
| MPWR240517C00860000 | 4/22/2024 5:06 PM | 860 | 0.25 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 29 | 61.35% |
| MPWR240517C00870000 | 4/5/2024 1:30 PM | 870 | 2.35 | 0.00 | 4.60 | 0.00 | 0.00% | 1 | 1 | 63.54% |
| MPWR240517C00880000 | 5/1/2024 2:40 PM | 880 | 0.70 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 24 | 54.13% |
| MPWR240517C00900000 | 5/2/2024 4:11 PM | 900 | 0.41 | 0.00 | 4.40 | 0.00 | 0.00% | 21 | 132 | 70.83% |
| MPWR240517C00920000 | 5/2/2024 1:46 PM | 920 | 0.15 | 0.00 | 4.30 | 0.00 | 0.00% | 8 | 26 | 75.48% |
| MPWR240517C00930000 | 4/4/2024 1:30 PM | 930 | 1.70 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 1 | 77.91% |
| MPWR240517C00940000 | 3/14/2024 3:03 PM | 940 | 6.49 | 0.05 | 5.10 | 0.00 | 0.00% | 1 | 15 | 83.12% |
| MPWR240517C00950000 | 4/30/2024 5:16 PM | 950 | 0.19 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 2 | 82.62% |
| MPWR240517C00960000 | 2/8/2024 6:08 PM | 960 | 16.50 | 6.60 | 14.00 | 0.00 | 0.00% | - | 2 | 121.12% |
| MPWR240517C00980000 | 2/23/2024 3:30 PM | 980 | 6.50 | 0.00 | 3.00 | 0.00 | 0.00% | 1 | 1 | 84.00% |
| MPWR240517C01000000 | 3/7/2024 4:21 PM | 1000 | 10.30 | 0.00 | 1.30 | 0.00 | 0.00% | 2 | 2 | 77.73% |
| MPWR240517C01020000 | 3/25/2024 1:30 PM | 1020 | 1.00 | 0.00 | 4.40 | 0.00 | 0.00% | 1 | 1 | 98.40% |
| 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 | 109.99% |
| MPWR240517C01100000 | 4/29/2024 1:30 PM | 1100 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 147 | 68.75% |
| MPWR240517C01120000 | 4/12/2024 6:43 PM | 1120 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 289 | 289 | 71.09% |
| 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 | 346.41% |
| MPWR240517P00220000 | 12/1/2023 8:33 PM | 220 | 0.20 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 299.41% |
| MPWR240517P00260000 | 1/5/2024 4:57 PM | 260 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 22 | 259.23% |
| MPWR240517P00270000 | 12/19/2023 3:14 PM | 270 | 0.45 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 17 | 250.20% |
| MPWR240517P00280000 | 12/1/2023 8:39 PM | 280 | 0.75 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 25 | 241.50% |
| 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 | 284.20% |
| MPWR240517P00310000 | 8/24/2023 3:27 PM | 310 | 10.00 | 10.80 | 13.20 | 0.00 | 0.00% | 5 | 15 | 305.97% |
| MPWR240517P00320000 | 11/14/2023 4:37 PM | 320 | 4.61 | 0.00 | 4.80 | 0.00 | 0.00% | 10 | 33 | 209.67% |
| MPWR240517P00330000 | 3/4/2024 4:22 PM | 330 | 0.40 | 0.00 | 4.30 | 0.00 | 0.00% | 3 | 40 | 198.54% |
| MPWR240517P00340000 | 4/5/2024 6:23 PM | 340 | 0.15 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 29 | 191.55% |
| MPWR240517P00350000 | 3/18/2024 4:35 PM | 350 | 0.01 | 0.00 | 2.00 | 0.00 | 0.00% | 2 | 6 | 163.67% |
| MPWR240517P00360000 | 10/17/2023 5:32 PM | 360 | 17.20 | 7.20 | 8.10 | 0.00 | 0.00% | 4 | 12 | 230.35% |
| MPWR240517P00370000 | 5/1/2024 7:03 PM | 370 | 0.20 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 14 | 171.70% |
| MPWR240517P00380000 | 5/1/2024 7:06 PM | 380 | 0.20 | 0.00 | 4.30 | 0.00 | 0.00% | 3 | 25 | 165.43% |
| MPWR240517P00390000 | 1/3/2024 4:13 PM | 390 | 4.10 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 50 | 162.48% |
| MPWR240517P00400000 | 5/2/2024 1:45 PM | 400 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 21 | 99.61% |
| MPWR240517P00410000 | 2/16/2024 5:55 PM | 410 | 0.67 | 0.00 | 3.50 | 0.00 | 0.00% | 1 | 39 | 142.31% |
| MPWR240517P00420000 | 1/31/2024 2:30 PM | 420 | 3.20 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 55 | 50.00% |
| MPWR240517P00430000 | 3/20/2024 5:47 PM | 430 | 0.64 | 0.00 | 2.35 | 0.00 | 0.00% | 7 | 17 | 123.00% |
| MPWR240517P00440000 | 1/22/2024 2:30 PM | 440 | 4.20 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 32 | 50.00% |
| MPWR240517P00450000 | 12/28/2023 2:30 PM | 450 | 5.40 | 3.40 | 10.20 | 0.00 | 0.00% | 2 | 124 | 160.36% |
| MPWR240517P00460000 | 4/24/2024 1:41 PM | 460 | 1.30 | 0.00 | 4.40 | 0.00 | 0.00% | 6 | 87 | 120.68% |
| MPWR240517P00470000 | 4/9/2024 7:55 PM | 470 | 2.22 | 0.00 | 4.40 | 0.00 | 0.00% | 8 | 29 | 115.52% |
| MPWR240517P00480000 | 4/25/2024 2:54 PM | 480 | 0.50 | 0.00 | 4.40 | 0.00 | 0.00% | 1 | 74 | 110.44% |
| MPWR240517P00490000 | 5/1/2024 4:11 PM | 490 | 0.95 | 0.00 | 4.40 | 0.00 | 0.00% | 1 | 69 | 105.44% |
| MPWR240517P00500000 | 4/24/2024 2:39 PM | 500 | 0.10 | 0.00 | 4.40 | -0.48 | -82.76% | 1 | 102 | 100.54% |
| MPWR240517P00510000 | 4/24/2024 2:39 PM | 510 | 0.79 | 0.00 | 4.40 | 0.00 | 0.00% | 1 | 97 | 95.69% |
| MPWR240517P00520000 | 4/25/2024 7:56 PM | 520 | 0.62 | 0.00 | 4.50 | 0.00 | 0.00% | 40 | 74 | 91.33% |
| MPWR240517P00530000 | 5/3/2024 7:54 PM | 530 | 0.20 | 0.20 | 2.65 | -7.90 | -97.53% | 2 | 182 | 79.35% |
| MPWR240517P00540000 | 5/3/2024 2:46 PM | 540 | 0.05 | 0.00 | 4.40 | -1.20 | -96.00% | 1 | 100 | 81.58% |
| MPWR240517P00550000 | 5/2/2024 2:32 PM | 550 | 0.25 | 0.00 | 4.50 | -0.50 | -66.67% | 1 | 69 | 77.36% |
| MPWR240517P00560000 | 5/2/2024 2:49 PM | 560 | 0.65 | 0.00 | 4.50 | 0.00 | 0.00% | 6 | 78 | 72.80% |
| MPWR240517P00570000 | 5/2/2024 3:10 PM | 570 | 0.90 | 0.00 | 4.50 | 0.00 | 0.00% | 11 | 119 | 68.30% |
| MPWR240517P00580000 | 5/2/2024 6:27 PM | 580 | 0.29 | 0.00 | 4.60 | 0.00 | 0.00% | 12 | 131 | 64.14% |
| MPWR240517P00590000 | 5/3/2024 5:31 PM | 590 | 0.72 | 0.00 | 4.60 | -0.18 | -20.00% | 1 | 33 | 59.69% |
| MPWR240517P00600000 | 5/3/2024 1:36 PM | 600 | 1.45 | 0.00 | 4.30 | 0.99 | 215.22% | 1 | 220 | 54.42% |
| MPWR240517P00610000 | 5/2/2024 6:56 PM | 610 | 0.70 | 0.10 | 4.90 | 0.00 | 0.00% | 24 | 30 | 51.90% |
| MPWR240517P00620000 | 5/3/2024 7:52 PM | 620 | 2.08 | 0.00 | 4.20 | -0.72 | -25.71% | 10 | 56 | 54.60% |
| MPWR240517P00630000 | 5/3/2024 7:50 PM | 630 | 1.85 | 0.80 | 3.10 | 0.35 | 23.33% | 2 | 53 | 45.54% |
| MPWR240517P00640000 | 5/3/2024 7:53 PM | 640 | 3.37 | 2.20 | 4.30 | 1.37 | 68.50% | 19 | 55 | 45.16% |
| MPWR240517P00650000 | 5/3/2024 5:31 PM | 650 | 4.56 | 2.90 | 5.60 | 1.36 | 42.50% | 17 | 185 | 44.07% |
| MPWR240517P00660000 | 5/3/2024 5:31 PM | 660 | 5.37 | 4.20 | 5.70 | 1.18 | 28.16% | 13 | 188 | 39.04% |
| MPWR240517P00670000 | 5/3/2024 7:56 PM | 670 | 6.85 | 6.00 | 7.40 | 0.25 | 3.79% | 35 | 158 | 37.66% |
| MPWR240517P00680000 | 5/2/2024 6:52 PM | 680 | 8.41 | 8.40 | 11.40 | 0.00 | 0.00% | 30 | 43 | 40.01% |
| MPWR240517P00690000 | 5/3/2024 4:18 PM | 690 | 10.70 | 12.00 | 13.00 | 0.08 | 0.75% | 1 | 17 | 36.24% |
| MPWR240517P00700000 | 5/3/2024 7:54 PM | 700 | 18.00 | 15.90 | 17.00 | 4.20 | 30.43% | 37 | 126 | 35.87% |
| MPWR240517P00710000 | 5/3/2024 5:04 PM | 710 | 20.90 | 20.50 | 21.90 | -1.50 | -6.70% | 3 | 13 | 35.75% |
| MPWR240517P00720000 | 5/3/2024 4:45 PM | 720 | 25.00 | 26.30 | 27.50 | -5.90 | -19.09% | 2 | 88 | 35.50% |
| MPWR240517P00730000 | 5/3/2024 4:18 PM | 730 | 29.60 | 32.20 | 38.00 | -53.33 | -64.31% | 1 | 84 | 42.99% |
| MPWR240517P00740000 | 4/4/2024 6:58 PM | 740 | 102.50 | 38.60 | 45.00 | 0.00 | 0.00% | 2 | 5 | 43.27% |
| MPWR240517P00750000 | 5/3/2024 5:28 PM | 750 | 47.50 | 47.00 | 53.00 | -2.50 | -5.00% | 1 | 111 | 44.58% |
| MPWR240517P00760000 | 4/4/2024 4:27 PM | 760 | 106.95 | 53.80 | 61.00 | 0.00 | 0.00% | 1 | 14 | 45.07% |
| MPWR240517P00770000 | 5/2/2024 2:01 PM | 770 | 92.10 | 63.70 | 70.00 | 0.00 | 0.00% | 1 | 8 | 47.17% |
| MPWR240517P00780000 | 3/18/2024 1:58 PM | 780 | 110.90 | 137.10 | 148.00 | 0.00 | 0.00% | 1 | 8 | 170.69% |
| MPWR240517P00790000 | 5/2/2024 7:12 PM | 790 | 76.00 | 80.90 | 89.00 | 0.00 | 0.00% | - | 2 | 52.76% |
| MPWR240517P00800000 | 2/12/2024 4:48 PM | 800 | 93.30 | 107.50 | 113.20 | 0.00 | 0.00% | 8 | 12 | 84.08% |
| MPWR240517P00940000 | 4/4/2024 7:00 PM | 940 | 291.20 | 228.10 | 241.40 | 0.00 | 0.00% | 1 | 0 | 79.02% |
| MPWR240517P01120000 | 3/18/2024 1:30 PM | 1120 | 418.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
LSCC Lattice Semiconductor Corporation
70.92
+1.52%
ADI Analog Devices, Inc.
199.63
+1.60%
RMBS Rambus Inc.
56.08
+3.37%
NXPI NXP Semiconductors N.V.
257.85
+1.41%
MCHP Microchip Technology Incorporated
91.36
+2.12%
WOLF Wolfspeed, Inc.
25.33
+7.51%
QRVO Qorvo, Inc.
95.95
+0.29%
ON ON Semiconductor Corporation
70.37
+0.51%
TXN Texas Instruments Incorporated
178.91
+1.77%
FORM FormFactor, Inc.
54.00
+4.35%