At close: June 14 at 4:00 PM EDT
After hours: June 14 at 4:20 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 | 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% |
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%
STM STMicroelectronics N.V.
42.46
-4.05%
GFS GLOBALFOUNDRIES Inc.
49.75
+2.35%
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%