NasdaqGS - Delayed Quote USD

Monolithic Power Systems, Inc. (MPWR)

Compare
806.57 -10.43 (-1.28%)
At close: June 14 at 4:00 PM EDT
806.57 0.00 (0.00%)
After hours: June 14 at 4:20 PM EDT

Calls

In The Money

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 0 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 460 273.44 339.80 353.40 0.00 0.00% 17 33 141.41%
MPWR240621C00470000 5/16/2024 5:48 PM 470 269.92 328.60 343.40 0.00 0.00% 6 35 284.81%
MPWR240621C00480000 5/16/2024 5:46 PM 480 259.80 319.50 333.30 0.00 0.00% 27 51 274.56%
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 6/6/2024 1:48 PM 530 218.30 270.00 283.80 0.00 0.00% 2 6 137.50%
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 550 183.00 250.00 263.50 0.00 0.00% 1 2 117.77%
MPWR240621C00560000 5/30/2024 2:34 PM 560 192.73 240.00 253.70 0.00 0.00% 1 7 118.65%
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 580 107.50 151.00 165.30 0.00 0.00% 1 25 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 6/13/2024 2:45 PM 600 204.65 200.10 213.00 0.00 0.00% 1 38 172.46%
MPWR240621C00610000 5/30/2024 2:34 PM 610 143.33 190.60 203.00 0.00 0.00% 1 42 91.11%
MPWR240621C00620000 5/29/2024 3:50 PM 620 124.60 180.00 193.00 0.00 0.00% 1 32 157.42%
MPWR240621C00630000 5/1/2024 7:00 PM 630 80.00 102.00 115.90 0.00 0.00% 1 55 0.00%
MPWR240621C00640000 5/20/2024 3:10 PM 640 114.20 160.70 173.00 0.00 0.00% 2 25 79.00%
MPWR240621C00650000 5/3/2024 3:08 PM 650 83.33 85.20 94.50 0.00 0.00% 2 44 0.00%
MPWR240621C00660000 5/2/2024 2:59 PM 660 66.00 76.00 84.80 0.00 0.00% 2 17 0.00%
MPWR240621C00670000 6/10/2024 4:19 PM 670 108.19 130.10 143.00 0.00 0.00% 3 61 120.94%
MPWR240621C00680000 6/6/2024 3:48 PM 680 78.05 120.00 133.00 0.00 0.00% 5 32 113.77%
MPWR240621C00690000 5/17/2024 6:14 PM 690 51.80 110.00 123.00 0.00 0.00% 4 31 106.63%
MPWR240621C00700000 6/12/2024 4:54 PM 700 120.00 101.40 110.00 0.00 0.00% 1 52 83.19%
MPWR240621C00710000 6/14/2024 6:04 PM 710 102.00 93.00 101.60 74.30 268.23% 1 21 54.79%
MPWR240621C00720000 6/14/2024 6:00 PM 720 91.00 83.00 92.20 2.57 2.91% 1 42 53.13%
MPWR240621C00730000 6/13/2024 6:37 PM 730 78.68 73.00 80.90 0.00 0.00% 1 56 68.62%
MPWR240621C00740000 6/12/2024 1:35 PM 740 66.00 64.00 70.90 0.00 0.00% 1 46 61.90%
MPWR240621C00750000 6/12/2024 7:18 PM 750 67.33 54.00 61.00 0.00 0.00% 10 55 55.54%
MPWR240621C00760000 6/11/2024 7:59 PM 760 34.60 45.00 52.00 0.00 0.00% 1 213 52.41%
MPWR240621C00770000 6/13/2024 6:06 PM 770 39.61 36.10 44.00 0.00 0.00% 2 22 51.60%
MPWR240621C00780000 6/14/2024 3:40 PM 780 30.10 30.60 34.20 -1.31 -4.17% 1 38 44.02%
MPWR240621C00790000 6/13/2024 6:06 PM 790 25.74 23.70 26.40 0.00 0.00% 1 214 41.23%
MPWR240621C00800000 6/14/2024 7:55 PM 800 18.00 17.20 19.80 -1.33 -6.88% 5 419 39.69%
MPWR240621C00810000 6/14/2024 4:29 PM 810 12.00 13.10 14.50 -2.70 -18.37% 2 56 39.08%
MPWR240621C00820000 6/13/2024 5:40 PM 820 10.32 9.20 10.70 0.00 0.00% 5 32 39.80%
MPWR240621C00830000 6/14/2024 7:37 PM 830 9.32 6.20 7.40 5.51 144.62% 1 4 39.53%
MPWR240621C00840000 6/14/2024 6:07 PM 840 5.39 3.50 5.50 0.39 7.80% 2 30 41.14%
MPWR240621C00850000 6/14/2024 6:11 PM 850 3.62 2.15 3.80 -4.68 -56.39% 10 17 41.61%
MPWR240621C00860000 6/14/2024 7:37 PM 860 4.07 1.70 3.50 -0.46 -10.15% 11 33 46.20%
MPWR240621C00870000 5/22/2024 3:10 PM 870 4.55 1.15 3.10 0.00 0.00% - 1 49.85%
MPWR240621C00880000 6/14/2024 6:07 PM 880 1.20 0.75 2.15 -6.09 -83.54% 2 40 49.92%
MPWR240621C00900000 4/9/2024 4:16 PM 900 8.68 1.20 2.65 0.00 0.00% 10 34 57.69%
MPWR240621C00920000 5/2/2024 7:04 PM 920 2.50 0.00 4.80 0.00 0.00% 7 7 69.70%
MPWR240621C00940000 5/20/2024 7:56 PM 940 1.36 0.00 4.30 0.00 0.00% 1 3 76.32%
MPWR240621C00960000 3/25/2024 7:51 PM 960 5.40 0.05 5.50 0.00 0.00% 1 1 89.04%
MPWR240621C01000000 6/4/2024 2:46 PM 1000 0.05 0.00 4.30 0.00 0.00% 1 5 99.32%
MPWR240621C01020000 5/2/2024 1:48 PM 1020 0.45 0.00 4.40 0.00 0.00% - 8 106.91%
MPWR240621C01040000 4/1/2024 1:30 PM 1040 2.90 0.00 0.00 0.00 0.00% 1 1 50.00%
MPWR240621C01060000 3/21/2024 1:30 PM 1060 2.85 0.00 4.80 0.00 0.00% - 2 122.46%
MPWR240621C01080000 3/21/2024 1:30 PM 1080 2.45 0.00 4.70 0.00 0.00% - 1 128.52%
MPWR240621C01100000 5/14/2024 1:51 PM 1100 0.15 0.00 0.25 0.00 0.00% 5 19 90.43%
MPWR240621C01120000 4/5/2024 4:10 PM 1120 1.10 0.00 4.70 0.00 0.00% 45 45 141.02%

Puts

In The Money

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 1 530.27%
MPWR240621P00250000 12/1/2023 6:49 PM 250 0.70 0.00 4.80 0.00 0.00% 1 1 464.65%
MPWR240621P00260000 5/2/2024 2:13 PM 260 0.16 0.00 0.30 0.00 0.00% 1 17 317.97%
MPWR240621P00270000 10/26/2023 7:41 PM 270 12.30 0.00 4.80 0.00 0.00% - 0 435.84%
MPWR240621P00290000 12/1/2023 5:33 PM 290 1.65 0.00 4.80 0.00 0.00% 1 1 409.28%
MPWR240621P00340000 11/28/2023 5:23 PM 340 5.10 0.00 4.60 0.00 0.00% 10 10 347.85%
MPWR240621P00360000 2/15/2024 8:33 PM 360 0.65 0.00 3.30 0.00 0.00% 5 11 309.91%
MPWR240621P00370000 2/15/2024 8:38 PM 370 0.60 0.00 3.40 0.00 0.00% 19 18 301.71%
MPWR240621P00380000 2/15/2024 8:35 PM 380 0.55 0.00 3.50 0.00 0.00% 22 15 293.65%
MPWR240621P00390000 1/3/2024 4:58 PM 390 6.20 0.10 9.40 0.00 0.00% 30 19 339.87%
MPWR240621P00400000 12/22/2023 2:30 PM 400 4.40 0.10 9.50 0.00 0.00% 12 0 330.15%
MPWR240621P00410000 12/22/2023 2:30 PM 410 5.20 0.10 9.60 0.00 0.00% 10 0 320.63%
MPWR240621P00420000 12/22/2023 2:30 PM 420 6.30 1.00 10.00 0.00 0.00% 3 0 318.92%
MPWR240621P00430000 2/15/2024 8:38 PM 430 2.62 0.00 4.80 0.00 0.00% 1 2 263.48%
MPWR240621P00440000 5/9/2024 6:05 PM 440 0.20 0.00 4.30 0.00 0.00% 1 4 250.17%
MPWR240621P00450000 5/20/2024 1:40 PM 450 0.10 0.00 4.30 0.00 0.00% 5 14 241.94%
MPWR240621P00460000 2/5/2024 7:12 PM 460 5.20 0.00 4.80 0.00 0.00% 2 24 238.45%
MPWR240621P00470000 2/8/2024 3:39 PM 470 2.50 0.55 6.40 0.00 0.00% 1 8 246.85%
MPWR240621P00480000 1/10/2024 8:17 PM 480 18.60 0.40 8.20 0.00 0.00% - 3 248.95%
MPWR240621P00490000 5/6/2024 5:08 PM 490 1.40 0.00 4.30 0.00 0.00% 1 10 210.74%
MPWR240621P00500000 5/17/2024 3:44 PM 500 0.70 0.00 4.30 0.00 0.00% 10 25 203.27%
MPWR240621P00510000 4/29/2024 4:05 PM 510 2.70 0.00 4.30 0.00 0.00% 2 80 195.97%
MPWR240621P00520000 4/29/2024 4:05 PM 520 3.14 0.00 0.00 0.00 0.00% 4 76 50.00%
MPWR240621P00530000 5/10/2024 1:30 PM 530 0.50 0.00 4.40 0.00 0.00% 1 144 182.47%
MPWR240621P00540000 4/15/2024 7:02 PM 540 12.20 0.00 3.80 0.00 0.00% 1 95 170.90%
MPWR240621P00550000 6/5/2024 3:00 PM 550 0.20 0.00 4.30 0.00 0.00% 1 64 167.90%
MPWR240621P00560000 5/7/2024 3:10 PM 560 1.60 0.00 0.00 0.00 0.00% 3 71 50.00%
MPWR240621P00570000 6/12/2024 2:25 PM 570 1.00 0.05 1.65 0.00 0.00% 1 59 132.08%
MPWR240621P00580000 5/20/2024 2:12 PM 580 0.56 0.00 4.30 0.00 0.00% 1 84 147.93%
MPWR240621P00590000 5/2/2024 5:07 PM 590 6.56 0.00 4.80 0.00 0.00% 1 36 144.48%
MPWR240621P00600000 5/23/2024 5:03 PM 600 2.33 0.00 4.40 0.00 0.00% 2 78 135.64%
MPWR240621P00610000 6/11/2024 7:15 PM 610 0.30 0.00 4.40 0.00 0.00% 1 52 129.30%
MPWR240621P00620000 6/10/2024 5:18 PM 620 2.21 0.00 4.40 0.00 0.00% 10 29 123.02%
MPWR240621P00630000 6/5/2024 7:50 PM 630 2.99 0.00 0.80 0.00 0.00% 10 32 87.89%
MPWR240621P00640000 6/12/2024 3:20 PM 640 1.33 0.00 4.50 0.00 0.00% 1 39 111.17%
MPWR240621P00650000 6/13/2024 7:50 PM 650 1.36 0.00 4.50 0.00 0.00% 14 89 105.05%
MPWR240621P00660000 6/13/2024 7:50 PM 660 1.46 0.00 4.60 0.00 0.00% 10 64 99.44%
MPWR240621P00670000 6/12/2024 3:20 PM 670 1.44 0.00 4.60 0.00 0.00% 1 65 93.38%
MPWR240621P00680000 6/10/2024 7:26 PM 680 0.70 0.00 4.70 0.00 0.00% 5 28 87.79%
MPWR240621P00690000 6/10/2024 5:24 PM 690 1.41 0.00 4.70 0.00 0.00% 1 38 81.79%
MPWR240621P00700000 6/11/2024 1:30 PM 700 1.05 0.00 0.65 0.00 0.00% 1 177 52.59%
MPWR240621P00710000 6/12/2024 6:03 PM 710 0.80 0.10 4.90 0.00 0.00% 4 65 70.87%
MPWR240621P00720000 6/12/2024 3:17 PM 720 0.62 0.00 1.40 0.00 0.00% 2 66 56.64%
MPWR240621P00730000 6/12/2024 3:20 PM 730 0.70 0.00 4.80 0.00 0.00% 1 34 58.14%
MPWR240621P00740000 6/12/2024 6:03 PM 740 1.40 0.00 2.45 0.00 0.00% 4 66 52.38%
MPWR240621P00750000 6/12/2024 6:32 PM 750 2.48 0.70 2.55 0.00 0.00% 7 14 46.78%
MPWR240621P00760000 6/13/2024 7:50 PM 760 1.75 1.30 2.65 0.00 0.00% 7 38 40.99%
MPWR240621P00770000 6/14/2024 6:44 PM 770 2.71 2.40 4.20 -1.09 -28.68% 20 22 40.66%
MPWR240621P00780000 6/14/2024 6:44 PM 780 4.19 4.20 5.90 -0.48 -10.28% 11 14 38.81%
MPWR240621P00790000 6/14/2024 7:58 PM 790 8.49 6.90 9.40 -1.11 -11.56% 6 2 40.09%
MPWR240621P00800000 6/14/2024 6:45 PM 800 9.93 11.10 12.30 -3.07 -23.62% 24 18 37.39%
MPWR240621P00810000 6/14/2024 7:15 PM 810 14.85 15.90 17.40 -8.15 -35.43% 1 2 37.80%
MPWR240621P00820000 6/12/2024 7:55 PM 820 21.90 21.40 23.60 0.00 0.00% 15 19 38.46%
MPWR240621P00840000 6/12/2024 2:29 PM 840 33.00 35.20 41.30 0.00 0.00% 4 12 48.39%
MPWR240621P00860000 6/6/2024 1:48 PM 860 113.10 52.00 59.00 0.00 0.00% - 2 54.21%
MPWR240621P01040000 5/2/2024 1:31 PM 1040 364.00 296.30 311.30 0.00 0.00% - 0 345.25%
MPWR240621P01060000 5/2/2024 1:31 PM 1060 384.00 316.30 331.30 0.00 0.00% - 0 356.04%

Related Tickers

MCHP Microchip Technology Incorporated
91.35
-1.57%
 
ADI Analog Devices, Inc.
231.19
-1.21%
 
NXPI NXP Semiconductors N.V.
268.85
-2.40%
 
LSCC Lattice Semiconductor Corporation
60.22
-2.75%
 
ON ON Semiconductor Corporation
71.97
-4.09%
 
GFS GLOBALFOUNDRIES Inc.
49.75
+2.35%
 
STM STMicroelectronics N.V.
42.46
-4.05%
 
QRVO Qorvo, Inc.
112.38
-0.86%
 
MTSI MACOM Technology Solutions Holdings, Inc.
104.24
-0.52%
 
CRUS Cirrus Logic, Inc.
122.56
-1.19%