Dark

MPWR
Monolithic Power Systems, Inc.
stock NASDAQ

Market Open

Jul 18, 2025 1:19:10 PM EDT

718.04USD+0.626%(+4.47)134,878

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-713.57)0

After-hours

Jul 17, 2025 4:36:30 PM EDT

712.75USD-0.094%(-0.67)0

OverviewOption ChainHistoricalExchangesShortsMore

Jul 18, 2025 Aug 15, 2025 Sep 19, 2025 Dec 19, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026 Jan 15, 2027

ITM/OTM for Jul 18, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
177	1,221	360	875

MPWR Jul 18, 2025 Exp. - Volume by Strike

Puts

Calls

MPWR Jul 18, 2025 Exp. - Open Interest by Strike

Puts

Calls

MPWR Jul 18, 2025 Exp. - Max Pain @ $730.00

Puts

Calls

MPWR Jul 18, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
920 C	0.32	-57.33%	1	7	07-10	MPWR250718C00920000
900 C	0.60	+100.00%	1	10	06-30	MPWR250718C00900000
880 C	0.55	+83.33%	1	3	06-30	MPWR250718C00880000
870 C	1.05	-82.14%	1	1	06-18	MPWR250718C00870000
860 C	1.30	-56.67%	1	3	07-08	MPWR250718C00860000
850 C	0.78	-22.00%	52	54	07-10	MPWR250718C00850000
840 C	0.85	-60.83%	20	25	07-09	MPWR250718C00840000
830 C	1.50	-50.00%	52	312	07-09	MPWR250718C00830000
820 C	1.00	-57.63%	1	18	07-10	MPWR250718C00820000
810 C	0.05	-87.50%	1	342	07-16	MPWR250718C00810000
800 C	0.27	+50.00%	15	73	07-16	MPWR250718C00800000
790 C	0.05	-81.48%	1	71	07-17	MPWR250718C00790000
780 C	0.28	-78.46%	1	21	07-16	MPWR250718C00780000
770 C	0.05	-87.18%	3	46	07-17	MPWR250718C00770000
760 C	0.56	-68.89%	20	55	07-16	MPWR250718C00760000
750 C	0.45	-43.75%	3	53	07-17	MPWR250718C00750000
740 C	0.05	-95.24%	7	56	07-17	MPWR250718C00740000
730 C	1.90	-38.51%	6	33	07-17	MPWR250718C00730000
720 C	5.10	-32.00%	6	38	07-17	MPWR250718C00720000
710 C	8.50	-4.82%	5	30	07-17	MPWR250718C00710000
700 C	17.20	+1.18%	7	36	07-17	MPWR250718C00700000
690 C	25.00	-62.43%	7	24	07-16	MPWR250718C00690000
680 C	27.80	-42.37%	3	15	07-17	MPWR250718C00680000
670 C	51.20	-33.60%	4	38	07-15	MPWR250718C00670000
660 C	66.48	-26.70%	2	3	07-15	MPWR250718C00660000
650 C	98.90	+61.34%	1	4	07-15	MPWR250718C00650000
640 C	62.08	-43.87%	10	6	07-16	MPWR250718C00640000
630 C	80.68	+12.09%	2	9	07-17	MPWR250718C00630000
620 C	128.20	+33.40%	2	2	07-15	MPWR250718C00620000
610 C	161.50	+10.01%	1	1	07-09	MPWR250718C00610000
600 C	148.00	+6.94%	1	4	07-10	MPWR250718C00600000
590 C	159.20	+71.00%	1	2	07-15	MPWR250718C00590000
580 C	191.60	0%	1	1	07-09	MPWR250718C00580000
560 C	171.57	+44.42%	1	1	06-10	MPWR250718C00560000
540 C	190.57	+40.02%	1	1	06-10	MPWR250718C00540000
520 C	0	0%	0			MPWR250718C00520000
500 C	0	0%	0			MPWR250718C00500000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
920 P	179.80	0%	1	0	07-07	MPWR250718P00920000
900 P	182.66	+28.27%	1	0	07-14	MPWR250718P00900000
880 P	159.40	-1.99%	7	2	07-17	MPWR250718P00880000
870 P	0	0%	0			MPWR250718P00870000
860 P	0	0%	0			MPWR250718P00860000
850 P	129.40	-11.61%	7	1	07-17	MPWR250718P00850000
840 P	0	0%	0			MPWR250718P00840000
830 P	113.40	+39.31%	1	0	07-17	MPWR250718P00830000
820 P	97.30	0%	2	0	07-14	MPWR250718P00820000
810 P	71.30	0%	1	1	07-07	MPWR250718P00810000
800 P	53.90	-8.18%	1	2	07-10	MPWR250718P00800000
790 P	0	0%	0			MPWR250718P00790000
780 P	0	0%	0			MPWR250718P00780000
770 P	55.40	+53.89%	1	8	07-14	MPWR250718P00770000
760 P	52.30	+128.38%	1	3	07-17	MPWR250718P00760000
750 P	45.70	+29.68%	1	13	07-17	MPWR250718P00750000
740 P	15.10	-23.74%	7	31	07-15	MPWR250718P00740000
730 P	17.75	-41.42%	20	265	07-17	MPWR250718P00730000
720 P	9.50	-58.87%	23	34	07-17	MPWR250718P00720000
710 P	5.80	-38.30%	21	38	07-17	MPWR250718P00710000
700 P	2.08	-70.87%	18	64	07-17	MPWR250718P00700000
690 P	0.59	-86.08%	3	105	07-17	MPWR250718P00690000
680 P	0.50	-91.53%	6	29	07-17	MPWR250718P00680000
670 P	3.00	+9.89%	1	25	07-16	MPWR250718P00670000
660 P	1.87	+41.67%	2	59	07-16	MPWR250718P00660000
650 P	1.20	+150.00%	3	60	07-16	MPWR250718P00650000
640 P	0.63	-83.42%	5	43	07-11	MPWR250718P00640000
630 P	0.05	-97.66%	1	120	07-17	MPWR250718P00630000
620 P	1.08	+170.00%	3	101	07-17	MPWR250718P00620000
610 P	0.36	-52.00%	1	40	07-17	MPWR250718P00610000
600 P	0.10	-74.36%	4	52	07-16	MPWR250718P00600000
590 P	0.63	-33.68%	3	54	07-01	MPWR250718P00590000
580 P	0.43	-42.67%	2	22	07-01	MPWR250718P00580000
560 P	0.60	-14.29%	2	17	06-30	MPWR250718P00560000
540 P	0.06	-85.71%	1	30	07-07	MPWR250718P00540000
520 P	1.43	+10.00%	5	8	06-17	MPWR250718P00520000
500 P	0.11	-59.26%	4	8	07-08	MPWR250718P00500000