NasdaqGS - Delayed Quote USD

Monolithic Power Systems, Inc. (MPWR)

Compare
826.17 +0.84 (+0.10%)
At close: June 21 at 4:00 PM EDT
826.00 -0.17 (-0.02%)
After hours: June 21 at 7:52 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MPWR240719C00310000 5/2/2024 1:31 PM 310 368.00 420.00 435.00 0.00 0.00% 1 4 0.00%
MPWR240719C00340000 4/4/2024 7:14 PM 340 311.10 361.10 375.80 0.00 0.00% 1 1 0.00%
MPWR240719C00350000 4/4/2024 7:08 PM 350 300.90 351.00 365.50 0.00 0.00% 2 2 0.00%
MPWR240719C00370000 4/4/2024 7:06 PM 370 281.70 331.80 346.00 0.00 0.00% 2 2 0.00%
MPWR240719C00400000 4/4/2024 7:14 PM 400 253.10 302.00 316.50 0.00 0.00% 1 1 0.00%
MPWR240719C00470000 4/4/2024 7:08 PM 470 188.30 233.30 246.90 0.00 0.00% 2 2 0.00%
MPWR240719C00510000 4/4/2024 7:02 PM 510 155.50 196.00 209.30 0.00 0.00% 9 10 0.00%
MPWR240719C00520000 4/23/2024 1:42 PM 520 107.24 0.00 0.00 0.00 0.00% - 4 0.00%
MPWR240719C00540000 4/4/2024 6:52 PM 540 135.80 168.00 181.20 0.00 0.00% 1 1 0.00%
MPWR240719C00570000 2/20/2024 2:30 PM 570 179.00 128.00 141.60 0.00 0.00% 1 1 0.00%
MPWR240719C00580000 4/4/2024 7:00 PM 580 105.70 132.10 142.90 0.00 0.00% 1 1 0.00%
MPWR240719C00590000 4/4/2024 7:10 PM 590 97.70 124.00 134.00 0.00 0.00% 3 3 0.00%
MPWR240719C00600000 4/4/2024 7:00 PM 600 93.40 115.00 126.00 0.00 0.00% 1 1 0.00%
MPWR240719C00610000 5/6/2024 5:29 PM 610 132.43 145.00 157.90 0.00 0.00% 1 8 0.00%
MPWR240719C00630000 4/24/2024 7:38 PM 630 65.00 126.10 137.90 0.00 0.00% 1 3 0.00%
MPWR240719C00640000 4/23/2024 6:50 PM 640 45.90 0.00 0.00 0.00 0.00% 1 3 0.00%
MPWR240719C00650000 4/24/2024 7:10 PM 650 52.40 108.00 118.90 0.00 0.00% 2 11 0.00%
MPWR240719C00660000 4/25/2024 3:01 PM 660 54.74 101.00 109.00 0.00 0.00% 2 30 0.00%
MPWR240719C00670000 5/28/2024 7:52 PM 670 98.00 152.70 167.70 0.00 0.00% 1 19 54.86%
MPWR240719C00680000 5/6/2024 5:19 PM 680 79.45 86.00 94.90 0.00 0.00% 1 23 0.00%
MPWR240719C00690000 5/1/2024 2:25 PM 690 43.90 64.70 72.00 0.00 0.00% 16 31 0.00%
MPWR240719C00700000 5/22/2024 4:02 PM 700 85.00 123.50 138.20 0.00 0.00% 3 7 63.97%
MPWR240719C00710000 6/21/2024 3:48 PM 710 118.30 114.20 128.80 -20.49 -14.76% 1 22 61.37%
MPWR240719C00720000 6/20/2024 1:44 PM 720 129.48 105.50 120.50 0.00 0.00% 3 6 60.57%
MPWR240719C00730000 6/21/2024 4:57 PM 730 103.51 99.20 109.00 64.81 167.47% 1 22 54.23%
MPWR240719C00740000 6/20/2024 1:32 PM 740 105.00 91.10 99.30 0.00 0.00% 1 15 50.95%
MPWR240719C00750000 6/13/2024 1:45 PM 750 79.50 81.30 91.00 0.00 0.00% 5 160 49.76%
MPWR240719C00760000 6/20/2024 3:25 PM 760 93.50 73.80 83.30 0.00 0.00% 6 8 49.12%
MPWR240719C00770000 6/17/2024 5:17 PM 770 65.85 66.50 75.80 0.00 0.00% 5 11 48.38%
MPWR240719C00780000 6/18/2024 6:48 PM 780 82.51 60.90 67.40 0.00 0.00% 2 17 46.13%
MPWR240719C00790000 6/17/2024 7:50 PM 790 59.62 52.40 61.10 0.00 0.00% 1 7 46.19%
MPWR240719C00800000 6/20/2024 7:47 PM 800 55.97 47.50 54.60 0.00 0.00% 7 27 45.56%
MPWR240719C00810000 6/20/2024 1:34 PM 810 54.00 43.90 45.90 0.00 0.00% 1 10 41.99%
MPWR240719C00820000 6/21/2024 7:14 PM 820 39.05 38.40 40.40 0.65 1.69% 1 18 41.71%
MPWR240719C00830000 6/21/2024 7:16 PM 830 34.50 33.50 35.20 0.44 1.29% 14 5 41.29%
MPWR240719C00840000 6/21/2024 3:30 PM 840 29.19 29.00 31.00 -10.81 -27.02% 6 22 41.52%
MPWR240719C00850000 6/20/2024 1:31 PM 850 37.87 23.00 28.80 0.00 0.00% 1 4 43.55%
MPWR240719C00860000 6/18/2024 6:22 PM 860 34.00 18.90 25.30 0.00 0.00% 1 11 43.71%
MPWR240719C00870000 6/21/2024 2:53 PM 870 21.30 15.90 22.40 -4.50 -17.44% 2 13 44.16%
MPWR240719C00880000 6/20/2024 7:47 PM 880 18.47 13.40 19.30 0.00 0.00% 7 36 43.98%
MPWR240719C00890000 6/21/2024 7:31 PM 890 13.30 10.50 17.20 -1.70 -11.33% 3 3 44.67%
MPWR240719C00900000 6/18/2024 3:45 PM 900 18.10 8.00 14.70 0.00 0.00% 3 16 44.48%
MPWR240719C00910000 6/18/2024 7:03 PM 910 14.50 7.10 13.50 0.00 0.00% 1 1 45.76%
MPWR240719C00920000 3/8/2024 3:46 PM 920 36.60 5.50 9.10 0.00 0.00% 1 1 41.75%
MPWR240719C00940000 5/20/2024 7:01 PM 940 3.20 6.00 13.30 0.00 0.00% - 1 53.71%
MPWR240719C00950000 6/12/2024 3:06 PM 950 6.97 1.75 7.40 0.00 0.00% - 3 46.09%
MPWR240719C00960000 6/20/2024 4:11 PM 960 5.50 0.10 6.90 0.00 0.00% 1 4 47.37%
MPWR240719C00980000 6/12/2024 3:59 PM 980 3.00 0.10 6.90 0.00 0.00% - 10 51.74%
MPWR240719C01000000 6/20/2024 3:39 PM 1000 1.48 0.00 3.80 -1.72 -53.75% 2 5 48.06%
MPWR240719C01040000 4/4/2024 1:30 PM 1040 3.50 0.00 4.70 0.00 0.00% 2 2 50.02%
MPWR240719C01050000 5/22/2024 4:23 PM 1050 1.55 0.00 4.80 0.00 0.00% - 1 51.86%
MPWR240719C01080000 4/4/2024 1:30 PM 1080 2.50 0.00 4.40 0.00 0.00% 1 2 55.68%
MPWR240719C01100000 6/20/2024 3:45 PM 1100 0.79 0.00 1.00 0.00 0.00% 1 19 51.45%
MPWR240719C01120000 6/21/2024 2:03 PM 1120 0.38 0.00 4.70 -0.42 -52.50% 6 7 62.32%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MPWR240719P00420000 5/31/2024 3:27 PM 420 0.10 0.00 4.30 0.00 0.00% 1 1 129.54%
MPWR240719P00450000 2/12/2024 2:30 PM 450 3.50 0.10 6.60 0.00 0.00% - 1 127.39%
MPWR240719P00480000 4/5/2024 5:59 PM 480 6.59 0.00 4.80 0.00 0.00% 3 3 108.69%
MPWR240719P00490000 5/6/2024 5:19 PM 490 1.40 0.00 4.40 0.00 0.00% 1 1 103.48%
MPWR240719P00500000 6/21/2024 2:05 PM 500 0.11 7.30 1.10 -0.32 -74.42% 7 6 113.01%
MPWR240719P00530000 5/6/2024 6:42 PM 530 2.43 0.00 4.60 0.00 0.00% 1 9 90.56%
MPWR240719P00540000 6/17/2024 7:59 PM 540 0.70 0.00 4.50 0.00 0.00% 1 0 86.93%
MPWR240719P00550000 5/1/2024 7:35 PM 550 10.90 0.00 4.80 0.00 0.00% 1 52 84.70%
MPWR240719P00560000 3/12/2024 6:41 PM 560 13.60 12.70 17.90 0.00 0.00% 2 2 127.35%
MPWR240719P00570000 6/20/2024 3:04 PM 570 0.25 0.00 4.70 0.00 0.00% 1 20 78.02%
MPWR240719P00580000 5/23/2024 5:59 PM 580 1.50 0.05 4.80 0.00 0.00% 1 28 75.37%
MPWR240719P00590000 6/20/2024 3:46 PM 590 1.48 0.05 4.90 0.00 0.00% 1 23 72.57%
MPWR240719P00600000 5/22/2024 1:30 PM 600 3.80 0.00 0.00 0.00 0.00% 2 61 25.00%
MPWR240719P00610000 6/21/2024 3:00 PM 610 1.35 0.00 2.50 -1.25 -48.08% 10 38 58.70%
MPWR240719P00620000 6/10/2024 5:18 PM 620 2.69 0.00 4.80 0.00 0.00% 10 13 63.14%
MPWR240719P00630000 5/30/2024 5:12 PM 630 4.00 0.00 4.80 0.00 0.00% 1 8 60.21%
MPWR240719P00640000 6/12/2024 7:46 PM 640 1.50 0.00 3.80 0.00 0.00% 1 18 54.71%
MPWR240719P00650000 6/12/2024 4:12 PM 650 1.55 0.50 5.90 0.00 0.00% 3 41 57.90%
MPWR240719P00660000 6/18/2024 2:46 PM 660 1.40 0.10 4.80 0.00 0.00% 1 19 51.81%
MPWR240719P00670000 6/12/2024 4:24 PM 670 2.38 0.10 6.40 0.00 0.00% 1 26 52.15%
MPWR240719P00680000 6/12/2024 7:53 PM 680 3.43 0.10 6.90 0.00 0.00% 1 12 50.08%
MPWR240719P00690000 6/13/2024 6:44 PM 690 3.72 0.70 6.40 0.00 0.00% 1 34 55.32%
MPWR240719P00700000 6/20/2024 6:20 PM 700 3.70 0.70 7.90 0.00 0.00% 170 790 55.51%
MPWR240719P00710000 6/21/2024 2:58 PM 710 4.10 3.50 6.50 1.60 64.00% 10 30 49.01%
MPWR240719P00720000 6/20/2024 5:35 PM 720 5.60 2.60 6.60 0.50 9.80% 1 28 45.96%
MPWR240719P00730000 6/21/2024 2:41 PM 730 7.08 3.90 7.30 1.68 31.11% 1 29 44.12%
MPWR240719P00740000 6/20/2024 7:59 PM 740 7.50 3.70 8.00 0.00 0.00% 7 15 42.09%
MPWR240719P00750000 6/21/2024 7:55 PM 750 8.50 7.60 10.80 0.16 1.92% 41 56 43.43%
MPWR240719P00760000 6/20/2024 7:58 PM 760 10.30 8.50 12.20 0.00 0.00% 4 16 41.91%
MPWR240719P00770000 6/21/2024 7:26 PM 770 13.10 10.00 15.00 1.10 9.17% 8 14 42.07%
MPWR240719P00780000 6/18/2024 2:36 PM 780 14.13 13.30 18.70 0.00 0.00% 1 6 42.88%
MPWR240719P00790000 6/21/2024 1:56 PM 790 24.62 16.60 21.50 -1.78 -6.74% 4 2 41.99%
MPWR240719P00800000 6/20/2024 1:31 PM 800 22.50 19.80 25.00 6.58 41.33% 10 33 41.52%
MPWR240719P00810000 6/21/2024 2:51 PM 810 27.40 25.20 27.10 -0.10 -0.36% 5 38 38.99%
MPWR240719P00820000 6/21/2024 7:20 PM 820 30.80 29.60 31.30 -0.60 -1.91% 2 11 38.42%
MPWR240719P00840000 6/21/2024 7:20 PM 840 41.40 40.00 41.90 6.90 20.00% 3 3 38.24%
MPWR240719P00850000 6/20/2024 4:19 PM 850 41.32 45.10 50.80 0.00 0.00% 1 4 41.48%
MPWR240719P01040000 5/2/2024 1:31 PM 1040 364.00 296.30 311.30 0.00 0.00% - 0 176.98%
MPWR240719P01060000 5/2/2024 1:31 PM 1060 384.00 316.30 331.30 0.00 0.00% - 0 182.30%

Related Tickers

ADI Analog Devices, Inc.
231.05
+0.67%
 
MCHP Microchip Technology Incorporated
91.58
+2.88%
 
LSCC Lattice Semiconductor Corporation
58.56
-2.01%
 
NXPI NXP Semiconductors N.V.
271.03
+2.40%
 
STM STMicroelectronics N.V.
40.79
+0.27%
 
CRUS Cirrus Logic, Inc.
125.96
+0.89%
 
MTSI MACOM Technology Solutions Holdings, Inc.
105.77
+0.73%
 
ON ON Semiconductor Corporation
68.52
+1.32%
 
TXN Texas Instruments Incorporated
195.53
+1.44%
 
RMBS Rambus Inc.
54.51
-0.11%