NasdaqGS - Delayed Quote • USD
Monolithic Power Systems, Inc. (MPWR)
At close: May 22 at 4:00 PM EDT
After hours: May 22 at 7:35 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240621C00210000 | 4/4/2024 7:13 PM | 210 | 438.90 | 490.00 | 503.10 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| MPWR240621C00250000 | 11/28/2023 6:13 PM | 250 | 296.70 | 379.60 | 394.60 | 0.00 | 0.00% | - | 1 | 0.00% |
| MPWR240621C00300000 | 4/4/2024 7:14 PM | 300 | 350.20 | 400.60 | 415.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| MPWR240621C00380000 | 4/4/2024 7:13 PM | 380 | 271.40 | 321.40 | 336.20 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| MPWR240621C00400000 | 4/4/2024 7:05 PM | 400 | 252.60 | 301.30 | 316.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| MPWR240621C00410000 | 2/5/2024 5:09 PM | 410 | 239.00 | 327.00 | 341.90 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| MPWR240621C00430000 | 4/4/2024 7:14 PM | 430 | 223.10 | 271.70 | 286.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| MPWR240621C00440000 | 4/8/2024 1:30 PM | 440 | 235.00 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 5 | 0.00% |
| MPWR240621C00450000 | 12/1/2023 4:00 PM | 450 | 127.50 | 192.00 | 206.90 | 0.00 | 0.00% | 4 | 3 | 0.00% |
| MPWR240621C00460000 | 5/17/2024 7:47 PM | 460 | 273.44 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 0.00% |
| MPWR240621C00470000 | 5/16/2024 5:48 PM | 470 | 269.92 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| MPWR240621C00480000 | 5/16/2024 5:46 PM | 480 | 259.80 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 0.00% |
| MPWR240621C00510000 | 3/27/2024 4:32 PM | 510 | 173.40 | 167.00 | 180.50 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MPWR240621C00520000 | 4/9/2024 7:07 PM | 520 | 166.85 | 186.30 | 198.00 | 0.00 | 0.00% | 1 | 6 | 0.00% |
| MPWR240621C00530000 | 5/2/2024 1:32 PM | 530 | 164.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MPWR240621C00540000 | 4/4/2024 6:55 PM | 540 | 128.40 | 164.10 | 178.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| MPWR240621C00550000 | 5/17/2024 7:43 PM | 550 | 183.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MPWR240621C00560000 | 5/20/2024 7:59 PM | 560 | 200.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MPWR240621C00570000 | 12/15/2023 3:44 PM | 570 | 122.37 | 71.40 | 77.30 | 0.00 | 0.00% | 29 | 11 | 0.00% |
| MPWR240621C00580000 | 5/1/2024 7:30 PM | 580 | 107.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MPWR240621C00590000 | 4/4/2024 6:58 PM | 590 | 93.10 | 118.00 | 127.90 | 0.00 | 0.00% | 2 | 24 | 0.00% |
| MPWR240621C00600000 | 5/20/2024 5:27 PM | 600 | 160.00 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| MPWR240621C00610000 | 5/7/2024 7:54 PM | 610 | 104.88 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MPWR240621C00620000 | 5/7/2024 1:30 PM | 620 | 116.95 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MPWR240621C00630000 | 5/1/2024 7:00 PM | 630 | 80.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MPWR240621C00640000 | 5/20/2024 3:10 PM | 640 | 114.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MPWR240621C00650000 | 5/3/2024 3:08 PM | 650 | 83.33 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MPWR240621C00660000 | 5/2/2024 2:59 PM | 660 | 66.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MPWR240621C00670000 | 5/17/2024 6:35 PM | 670 | 66.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MPWR240621C00680000 | 5/15/2024 5:38 PM | 680 | 71.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MPWR240621C00690000 | 5/17/2024 6:14 PM | 690 | 51.80 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| MPWR240621C00700000 | 5/10/2024 6:45 PM | 700 | 36.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MPWR240621C00710000 | 5/20/2024 4:40 PM | 710 | 63.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MPWR240621C00720000 | 5/15/2024 5:58 PM | 720 | 45.50 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| MPWR240621C00730000 | 5/20/2024 7:35 PM | 730 | 44.40 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| MPWR240621C00740000 | 5/21/2024 5:13 PM | 740 | 37.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MPWR240621C00750000 | 5/20/2024 2:44 PM | 750 | 30.70 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| MPWR240621C00760000 | 5/22/2024 5:34 PM | 760 | 37.40 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| MPWR240621C00770000 | 5/22/2024 5:34 PM | 770 | 32.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.78% |
| MPWR240621C00780000 | 5/22/2024 7:59 PM | 780 | 23.05 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 1.56% |
| MPWR240621C00790000 | 5/22/2024 7:15 PM | 790 | 19.92 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 0 | 3.13% |
| MPWR240621C00800000 | 5/21/2024 7:53 PM | 800 | 15.26 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 3.13% |
| MPWR240621C00810000 | 5/21/2024 2:56 PM | 810 | 11.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| MPWR240621C00820000 | 5/20/2024 7:04 PM | 820 | 10.20 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 6.25% |
| MPWR240621C00840000 | 5/3/2024 1:39 PM | 840 | 9.20 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 6.25% |
| MPWR240621C00850000 | 5/22/2024 7:10 PM | 850 | 6.50 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 6.25% |
| MPWR240621C00860000 | 4/11/2024 2:22 PM | 860 | 11.25 | 0.25 | 6.50 | 0.00 | 0.00% | 1 | 23 | 39.55% |
| MPWR240621C00880000 | 4/5/2024 7:12 PM | 880 | 7.29 | 0.10 | 7.70 | 0.00 | 0.00% | 3 | 40 | 46.75% |
| MPWR240621C00900000 | 4/9/2024 4:16 PM | 900 | 8.68 | 1.20 | 2.65 | 0.00 | 0.00% | 10 | 34 | 38.90% |
| MPWR240621C00920000 | 5/2/2024 7:04 PM | 920 | 2.50 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 12.50% |
| MPWR240621C00940000 | 5/20/2024 7:56 PM | 940 | 1.36 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| MPWR240621C00960000 | 3/25/2024 7:51 PM | 960 | 5.40 | 0.05 | 5.50 | 0.00 | 0.00% | 1 | 1 | 50.34% |
| MPWR240621C01000000 | 5/2/2024 1:47 PM | 1000 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| MPWR240621C01020000 | 5/2/2024 1:48 PM | 1020 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| MPWR240621C01040000 | 4/1/2024 1:30 PM | 1040 | 2.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 25.00% |
| MPWR240621C01060000 | 3/21/2024 1:30 PM | 1060 | 2.85 | 0.00 | 4.80 | 0.00 | 0.00% | - | 2 | 64.53% |
| MPWR240621C01080000 | 3/21/2024 1:30 PM | 1080 | 2.45 | 0.00 | 4.70 | 0.00 | 0.00% | - | 1 | 67.13% |
| MPWR240621C01100000 | 5/14/2024 1:51 PM | 1100 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| MPWR240621C01120000 | 4/5/2024 4:10 PM | 1120 | 1.10 | 0.00 | 4.70 | 0.00 | 0.00% | 45 | 45 | 72.60% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPWR240621P00210000 | 11/3/2023 4:36 PM | 210 | 1.00 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 229.42% |
| MPWR240621P00250000 | 12/1/2023 6:49 PM | 250 | 0.70 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 199.90% |
| MPWR240621P00260000 | 5/2/2024 2:13 PM | 260 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| MPWR240621P00270000 | 10/26/2023 7:41 PM | 270 | 12.30 | 0.00 | 4.80 | 0.00 | 0.00% | - | 0 | 186.96% |
| MPWR240621P00290000 | 12/1/2023 5:33 PM | 290 | 1.65 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 175.00% |
| MPWR240621P00340000 | 11/28/2023 5:23 PM | 340 | 5.10 | 0.00 | 4.60 | 0.00 | 0.00% | 10 | 10 | 147.38% |
| MPWR240621P00360000 | 2/15/2024 8:33 PM | 360 | 0.65 | 0.00 | 3.30 | 0.00 | 0.00% | 5 | 11 | 130.59% |
| MPWR240621P00370000 | 2/15/2024 8:38 PM | 370 | 0.60 | 0.00 | 3.40 | 0.00 | 0.00% | 1 | 18 | 126.86% |
| MPWR240621P00380000 | 2/15/2024 8:35 PM | 380 | 0.55 | 0.00 | 3.50 | 0.00 | 0.00% | 1 | 15 | 123.21% |
| MPWR240621P00390000 | 1/3/2024 4:58 PM | 390 | 6.20 | 0.00 | 9.40 | 0.00 | 0.00% | 30 | 19 | 142.59% |
| MPWR240621P00400000 | 12/22/2023 2:30 PM | 400 | 4.40 | 0.10 | 9.50 | 0.00 | 0.00% | 12 | 13 | 138.49% |
| MPWR240621P00410000 | 12/22/2023 2:30 PM | 410 | 5.20 | 0.00 | 10.00 | 0.00 | 0.00% | 10 | 10 | 135.03% |
| MPWR240621P00420000 | 12/22/2023 2:30 PM | 420 | 6.30 | 1.00 | 10.00 | 0.00 | 0.00% | 3 | 27 | 133.22% |
| MPWR240621P00430000 | 2/15/2024 8:38 PM | 430 | 2.62 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 109.23% |
| MPWR240621P00440000 | 5/9/2024 6:05 PM | 440 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| MPWR240621P00450000 | 5/20/2024 1:40 PM | 450 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| MPWR240621P00460000 | 2/5/2024 7:12 PM | 460 | 5.20 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 24 | 97.89% |
| MPWR240621P00470000 | 2/8/2024 3:39 PM | 470 | 2.50 | 0.55 | 6.40 | 0.00 | 0.00% | 1 | 8 | 101.21% |
| MPWR240621P00480000 | 1/10/2024 8:17 PM | 480 | 18.60 | 0.40 | 8.20 | 0.00 | 0.00% | - | 3 | 101.86% |
| MPWR240621P00490000 | 5/6/2024 5:08 PM | 490 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| MPWR240621P00500000 | 5/17/2024 3:44 PM | 500 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| MPWR240621P00510000 | 4/29/2024 4:05 PM | 510 | 2.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| MPWR240621P00520000 | 4/29/2024 4:05 PM | 520 | 3.14 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| MPWR240621P00530000 | 5/10/2024 1:30 PM | 530 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| MPWR240621P00540000 | 4/15/2024 7:02 PM | 540 | 12.20 | 0.00 | 3.80 | 0.00 | 0.00% | 1 | 95 | 67.49% |
| MPWR240621P00550000 | 5/14/2024 7:46 PM | 550 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| MPWR240621P00560000 | 5/7/2024 3:10 PM | 560 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| MPWR240621P00570000 | 5/2/2024 2:13 PM | 570 | 5.31 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| MPWR240621P00580000 | 5/20/2024 2:12 PM | 580 | 0.56 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| MPWR240621P00590000 | 5/2/2024 5:07 PM | 590 | 6.56 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| MPWR240621P00600000 | 5/20/2024 3:04 PM | 600 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 12.50% |
| MPWR240621P00610000 | 5/17/2024 6:44 PM | 610 | 1.95 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 12.50% |
| MPWR240621P00620000 | 5/21/2024 2:19 PM | 620 | 2.33 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 12.50% |
| MPWR240621P00630000 | 5/17/2024 1:30 PM | 630 | 3.55 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 12.50% |
| MPWR240621P00640000 | 5/20/2024 1:30 PM | 640 | 3.26 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| MPWR240621P00650000 | 5/20/2024 6:50 PM | 650 | 2.50 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 12.50% |
| MPWR240621P00660000 | 5/22/2024 7:16 PM | 660 | 4.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| MPWR240621P00670000 | 5/22/2024 3:23 PM | 670 | 4.33 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 6.25% |
| MPWR240621P00680000 | 5/21/2024 7:19 PM | 680 | 5.46 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 6.25% |
| MPWR240621P00690000 | 5/22/2024 5:56 PM | 690 | 5.55 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 6.25% |
| MPWR240621P00700000 | 5/22/2024 5:56 PM | 700 | 6.75 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 6.25% |
| MPWR240621P00710000 | 5/22/2024 4:18 PM | 710 | 7.34 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
| MPWR240621P00720000 | 5/22/2024 3:32 PM | 720 | 9.98 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 3.13% |
| MPWR240621P00730000 | 5/20/2024 1:30 PM | 730 | 28.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 3.13% |
| MPWR240621P00740000 | 5/22/2024 4:18 PM | 740 | 14.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 1.56% |
| MPWR240621P00750000 | 5/22/2024 7:54 PM | 750 | 25.90 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 1.56% |
| MPWR240621P00760000 | 5/22/2024 3:05 PM | 760 | 24.80 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.10% |
| MPWR240621P00780000 | 5/22/2024 7:41 PM | 780 | 40.80 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| MPWR240621P00820000 | 4/4/2024 6:44 PM | 820 | 174.20 | 114.20 | 125.00 | 0.00 | 0.00% | 1 | 10 | 96.26% |
| MPWR240621P00840000 | 3/1/2024 7:34 PM | 840 | 126.40 | 165.50 | 178.00 | 0.00 | 0.00% | 10 | 10 | 141.10% |
| MPWR240621P01040000 | 5/2/2024 1:31 PM | 1040 | 364.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MPWR240621P01060000 | 5/2/2024 1:31 PM | 1060 | 384.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
ADI Analog Devices, Inc.
240.16
+10.86%
MCHP Microchip Technology Incorporated
99.49
+3.87%
NXPI NXP Semiconductors N.V.
278.83
+1.61%
ON ON Semiconductor Corporation
76.29
+4.77%
LSCC Lattice Semiconductor Corporation
76.50
+4.38%
SLAB Silicon Laboratories Inc.
127.58
-0.51%
POWI Power Integrations, Inc.
78.21
+1.43%
ALAB Astera Labs, Inc.
73.14
-0.27%
GFS GLOBALFOUNDRIES Inc.
55.21
+0.67%
STM STMicroelectronics N.V.
42.27
+3.20%