Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

MPWR
Monolithic Power Systems, Inc.
stock NASDAQ

At Close
Jul 18, 2025 3:59:51 PM EDT
724.52USD+1.535%(+10.95)432,551
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD-100.000%(-713.57)0
After-hours
Jul 18, 2025 4:00:30 PM EDT
725.24USD+0.099%(+0.72)2,771
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jul 18, 2025Aug 15, 2025Sep 19, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Jan 15, 2027

ITM/OTM for Sep 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
432316621,655


MPWR Sep 19, 2025 Exp. - Volume by Strike
Puts
Calls

MPWR Sep 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

MPWR Sep 19, 2025 Exp. - Max Pain @ $640.00

Puts
Calls


MPWR Sep 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,100 C3.60+50.00%1907-03MPWR250919C01100000
1,080 C3.00+46.34%1207-02MPWR250919C01080000
1,060 C3.900%2207-02MPWR250919C01060000
1,040 C3.10-11.43%2806-26MPWR250919C01040000
1,020 C00%0MPWR250919C01020000
1,000 C15.09+58.84%2205-14MPWR250919C01000000
980 C7.300%1106-17MPWR250919C00980000
960 C00%0MPWR250919C00960000
940 C9.00-61.46%10605-30MPWR250919C00940000
920 C11.60-40.51%12707-15MPWR250919C00920000
900 C14.35+24.24%21707-15MPWR250919C00900000
880 C25.95+17.95%61207-01MPWR250919C00880000
860 C17.60-42.28%14107-14MPWR250919C00860000
840 C17.15-7.30%91207-16MPWR250919C00840000
820 C31.50+23.53%61707-15MPWR250919C00820000
800 C27.67+2.18%12607-17MPWR250919C00800000
780 C33.15+3.21%11507-17MPWR250919C00780000
760 C41.45+12.64%13807-17MPWR250919C00760000
740 C48.90+17.83%134807-17MPWR250919C00740000
730 C53.77+11.79%143307-17MPWR250919C00730000
720 C53.00-28.38%63107-16MPWR250919C00720000
710 C58.00-39.96%11507-17MPWR250919C00710000
700 C67.67+6.57%14107-17MPWR250919C00700000
690 C78.12-4.26%41706-06MPWR250919C00690000
680 C104.09+32.77%11206-26MPWR250919C00680000
670 C73.50-24.34%21206-23MPWR250919C00670000
660 C127.00+28.15%11707-01MPWR250919C00660000
650 C141.00+30.56%21107-02MPWR250919C00650000
640 C118.42+39.98%23506-11MPWR250919C00640000
630 C95.60-29.54%22305-30MPWR250919C00630000
620 C147.18+47.33%1806-11MPWR250919C00620000
610 C134.00+42.55%2706-09MPWR250919C00610000
600 C136.97-0.02%12106-16MPWR250919C00600000
590 C173.30+158.66%1605-13MPWR250919C00590000
580 C72.20+23.42%51504-23MPWR250919C00580000
570 C180.10+3.51%12805-15MPWR250919C00570000
560 C173.30-12.21%21105-16MPWR250919C00560000
550 C180.00+147.93%11105-20MPWR250919C00550000
540 C209.25+196.39%21105-15MPWR250919C00540000
530 C157.70+10.28%2605-08MPWR250919C00530000
520 C190.10-16.56%4906-13MPWR250919C00520000
510 C169.70+13.66%11805-08MPWR250919C00510000
500 C227.47+34.20%1607-14MPWR250919C00500000
490 C178.50+2.94%22205-09MPWR250919C00490000
480 C186.70+4.59%2805-07MPWR250919C00480000
470 C180.60+44.02%1705-06MPWR250919C00470000
460 C135.80+57.54%5804-15MPWR250919C00460000
450 C87.000%1004-08MPWR250919C00450000
440 C00%0MPWR250919C00440000
430 C00%0MPWR250919C00430000
420 C146.10-27.57%1204-17MPWR250919C00420000
410 C163.70+31.28%1104-10MPWR250919C00410000
400 C237.400%1103-26MPWR250919C00400000
390 C264.200%1103-19MPWR250919C00390000
380 C340.66+53.37%1106-25MPWR250919C00380000
370 C229.60-2.75%1203-13MPWR250919C00370000
360 C304.000%1002-06MPWR250919C00360000
350 C249.900%1003-13MPWR250919C00350000
340 C175.10-4.54%1204-07MPWR250919C00340000
330 C00%0MPWR250919C00330000
320 C00%0MPWR250919C00320000
310 C00%0MPWR250919C00310000
300 C00%0MPWR250919C00300000
290 C330.10+10.44%5505-07MPWR250919C00290000
280 C00%0MPWR250919C00280000
270 C00%0MPWR250919C00270000
260 C00%0MPWR250919C00260000
250 C376.000%2105-02MPWR250919C00250000
240 C00%0MPWR250919C00240000
230 C00%0MPWR250919C00230000
Puts
StrikePriceChangeVolOILastContract Name
1,100 P00%0MPWR250919P01100000
1,080 P382.100%2106-13MPWR250919P01080000
1,060 P00%0MPWR250919P01060000
1,040 P341.800%2106-13MPWR250919P01040000
1,020 P322.20-16.46%2106-13MPWR250919P01020000
1,000 P00%0MPWR250919P01000000
980 P00%0MPWR250919P00980000
960 P00%0MPWR250919P00960000
940 P00%0MPWR250919P00940000
920 P00%0MPWR250919P00920000
900 P00%0MPWR250919P00900000
880 P174.200%2005-13MPWR250919P00880000
860 P159.00-12.35%2105-13MPWR250919P00860000
840 P263.800%1104-02MPWR250919P00840000
820 P140.00-30.62%2305-12MPWR250919P00820000
800 P00%0MPWR250919P00800000
780 P80.80-70.62%1407-09MPWR250919P00780000
760 P59.36-23.80%6707-08MPWR250919P00760000
740 P58.77-4.44%12107-15MPWR250919P00740000
730 P50.50-18.55%12207-02MPWR250919P00730000
720 P72.00+27.43%11707-16MPWR250919P00720000
710 P64.80+48.79%14707-16MPWR250919P00710000
700 P52.00+30.98%32007-16MPWR250919P00700000
690 P37.20-45.29%21207-09MPWR250919P00690000
680 P48.47+17.65%55707-16MPWR250919P00680000
670 P37.25+39.25%11507-14MPWR250919P00670000
660 P32.00-10.11%1707-17MPWR250919P00660000
650 P26.35-16.35%21507-07MPWR250919P00650000
640 P28.50+3.64%12807-16MPWR250919P00640000
630 P26.50+47.22%36507-16MPWR250919P00630000
620 P23.15+23.07%18607-14MPWR250919P00620000
610 P18.60-4.62%18807-01MPWR250919P00610000
600 P15.40-1.28%16407-17MPWR250919P00600000
590 P13.50-12.34%30431607-17MPWR250919P00590000
580 P13.10-11.49%14307-17MPWR250919P00580000
570 P9.70-38.61%21307-15MPWR250919P00570000
560 P6.30-36.36%18807-09MPWR250919P00560000
550 P9.00+29.50%22607-14MPWR250919P00550000
540 P6.52+8.67%115207-11MPWR250919P00540000
530 P23.90+16.59%1706-02MPWR250919P00530000
520 P13.50+8.00%18806-23MPWR250919P00520000
510 P8.30-35.41%22806-12MPWR250919P00510000
500 P5.00+36.99%13007-14MPWR250919P00500000
490 P5.90-11.28%11306-25MPWR250919P00490000
480 P6.20-17.11%11806-24MPWR250919P00480000
470 P7.27-22.49%101006-20MPWR250919P00470000
460 P1.80-73.53%112307-10MPWR250919P00460000
450 P1.45-40.82%11907-10MPWR250919P00450000
440 P3.90-32.76%21306-10MPWR250919P00440000
430 P6.76-80.69%354506-03MPWR250919P00430000
420 P2.33+22.63%54206-30MPWR250919P00420000
410 P3.000%1106-16MPWR250919P00410000
400 P1.83-23.75%51106-30MPWR250919P00400000
390 P1.50-28.57%1406-25MPWR250919P00390000
380 P1.95-92.61%1306-23MPWR250919P00380000
370 P1.25-94.81%3406-23MPWR250919P00370000
360 P1.05-96.37%2306-23MPWR250919P00360000
350 P0.85-96.93%1406-23MPWR250919P00350000
340 P0.70-57.83%21206-23MPWR250919P00340000
330 P00%0MPWR250919P00330000
320 P00%0MPWR250919P00320000
310 P5.18+52.35%151603-19MPWR250919P00310000
300 P2.500%1105-05MPWR250919P00300000
290 P0.49-97.11%1105-15MPWR250919P00290000
280 P00%0MPWR250919P00280000
270 P00%0MPWR250919P00270000
260 P00%0MPWR250919P00260000
250 P00%0MPWR250919P00250000
240 P00%0MPWR250919P00240000
230 P00%0MPWR250919P00230000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC