Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

MPWR
Monolithic Power Systems, Inc.
stock NASDAQ

At Close
Jul 18, 2025 3:59:51 PM EDT
724.52USD+1.535%(+10.95)431,077
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 Dec 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4037893721,081


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

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

Puts
Calls

MPWR Dec 19, 2025 Exp. - Max Pain @ $720.00

Puts
Calls


MPWR Dec 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,400 C2.75+12.24%11707-08MPWR251219C01400000
1,380 C2.15-28.33%1407-10MPWR251219C01380000
1,360 C3.40+21.43%11107-08MPWR251219C01360000
1,340 C3.40+9.68%1407-09MPWR251219C01340000
1,320 C2.75-40.22%11007-14MPWR251219C01320000
1,300 C3.60+9.09%2906-24MPWR251219C01300000
1,280 C4.40+37.50%12206-24MPWR251219C01280000
1,260 C2.75-48.11%11207-17MPWR251219C01260000
1,240 C5.40+1.89%1806-24MPWR251219C01240000
1,220 C6.00+25.00%1906-24MPWR251219C01220000
1,200 C8.80+31.34%193707-01MPWR251219C01200000
1,180 C41.00-7.37%6311-08MPWR251219C01180000
1,160 C7.15-64.66%1107-16MPWR251219C01160000
1,140 C7.65-33.48%1607-16MPWR251219C01140000
1,120 C9.40+4.44%22006-23MPWR251219C01120000
1,100 C10.10-90.62%1206-16MPWR251219C01100000
1,080 C13.20-49.77%2306-25MPWR251219C01080000
1,060 C15.100%2206-25MPWR251219C01060000
1,040 C11.40+3.64%15105-01MPWR251219C01040000
1,020 C31.300%1105-14MPWR251219C01020000
1,000 C16.20-26.03%453007-16MPWR251219C01000000
990 C15.55-22.44%116907-16MPWR251219C00990000
980 C31.70-0.94%1607-07MPWR251219C00980000
970 C30.60-5.85%11107-10MPWR251219C00970000
960 C25.80-24.78%2105-23MPWR251219C00960000
950 C30.50-5.28%1106-17MPWR251219C00950000
940 C35.20-18.42%1106-09MPWR251219C00940000
930 C29.100%2207-14MPWR251219C00930000
920 C25.70-35.49%12707-16MPWR251219C00920000
910 C28.10+0.72%11307-17MPWR251219C00910000
900 C42.60+31.81%14206-26MPWR251219C00900000
890 C34.32-18.67%4606-23MPWR251219C00890000
880 C60.50+193.55%12105-14MPWR251219C00880000
870 C54.00-15.63%8512-19MPWR251219C00870000
860 C50.40-5.62%2306-09MPWR251219C00860000
850 C61.90-11.10%31407-07MPWR251219C00850000
840 C42.70-23.34%21307-16MPWR251219C00840000
830 C59.40-3.26%3306-09MPWR251219C00830000
820 C70.09-2.79%1207-10MPWR251219C00820000
810 C65.60-3.24%2406-09MPWR251219C00810000
800 C55.30-24.72%113107-16MPWR251219C00800000
790 C58.50-24.42%11807-16MPWR251219C00790000
780 C85.09+7.71%101507-10MPWR251219C00780000
770 C103.62+3.10%32707-02MPWR251219C00770000
760 C69.79-25.28%52507-16MPWR251219C00760000
750 C71.50-24.34%31507-16MPWR251219C00750000
740 C80.33-12.33%86307-16MPWR251219C00740000
730 C97.76-4.90%1907-14MPWR251219C00730000
720 C89.87-25.10%133507-14MPWR251219C00720000
710 C96.50+6.16%11407-16MPWR251219C00710000
700 C95.20+3.93%23506-20MPWR251219C00700000
690 C141.00+53.26%1907-08MPWR251219C00690000
680 C141.20+34.73%43907-07MPWR251219C00680000
670 C98.60-6.36%2805-30MPWR251219C00670000
660 C158.50+21.74%13305-13MPWR251219C00660000
650 C133.30-8.82%12606-04MPWR251219C00650000
640 C137.57-10.06%41405-21MPWR251219C00640000
630 C38.90-47.25%2604-04MPWR251219C00630000
620 C111.08+98.71%171905-06MPWR251219C00620000
610 C122.40+11.57%2405-02MPWR251219C00610000
600 C176.60+32.93%16606-26MPWR251219C00600000
590 C00%0MPWR251219C00590000
580 C167.35+17.59%11705-12MPWR251219C00580000
570 C203.99+45.19%231306-10MPWR251219C00570000
560 C156.31+109.33%2605-02MPWR251219C00560000
550 C185.62+15.98%2312-17MPWR251219C00550000
540 C172.400%6312-12MPWR251219C00540000
530 C00%0MPWR251219C00530000
520 C00%0MPWR251219C00520000
510 C167.72+49.12%4405-06MPWR251219C00510000
500 C211.00+8.71%2612-18MPWR251219C00500000
490 C210.90+23.57%3306-02MPWR251219C00490000
480 C199.50+24.20%1305-05MPWR251219C00480000
470 C202.50-4.12%11305-05MPWR251219C00470000
460 C233.400%3306-02MPWR251219C00460000
450 C266.10+20.57%2207-16MPWR251219C00450000
440 C310.50+40.50%1105-13MPWR251219C00440000
430 C231.10-2.49%11105-06MPWR251219C00430000
420 C330.00+22.08%2202-07MPWR251219C00420000
410 C00%0MPWR251219C00410000
400 C254.000%2111-11MPWR251219C00400000
390 C00%0MPWR251219C00390000
380 C378.00+47.88%1107-01MPWR251219C00380000
370 C00%0MPWR251219C00370000
360 C00%0MPWR251219C00360000
350 C00%0MPWR251219C00350000
340 C00%0MPWR251219C00340000
330 C00%0MPWR251219C00330000
320 C00%0MPWR251219C00320000
310 C00%0MPWR251219C00310000
300 C343.00-0.22%1103-25MPWR251219C00300000
290 C368.00-0.24%1202-06MPWR251219C00290000
280 C00%0MPWR251219C00280000
270 C00%0MPWR251219C00270000
260 C00%0MPWR251219C00260000
250 C00%0MPWR251219C00250000
240 C00%0MPWR251219C00240000
230 C00%0MPWR251219C00230000
Puts
StrikePriceChangeVolOILastContract Name
1,400 P00%0MPWR251219P01400000
1,380 P00%0MPWR251219P01380000
1,360 P714.000%1002-06MPWR251219P01360000
1,340 P00%0MPWR251219P01340000
1,320 P00%0MPWR251219P01320000
1,300 P00%0MPWR251219P01300000
1,280 P00%0MPWR251219P01280000
1,260 P00%0MPWR251219P01260000
1,240 P00%0MPWR251219P01240000
1,220 P00%0MPWR251219P01220000
1,200 P00%0MPWR251219P01200000
1,180 P481.600%2106-13MPWR251219P01180000
1,160 P463.50-24.13%2102-07MPWR251219P01160000
1,140 P00%0MPWR251219P01140000
1,120 P00%0MPWR251219P01120000
1,100 P545.900%1111-20MPWR251219P01100000
1,080 P487.23+38.90%1112-30MPWR251219P01080000
1,060 P00%0MPWR251219P01060000
1,040 P408.500%1103-19MPWR251219P01040000
1,020 P00%0MPWR251219P01020000
1,000 P00%0MPWR251219P01000000
990 P00%0MPWR251219P00990000
980 P468.000%1104-09MPWR251219P00980000
970 P00%0MPWR251219P00970000
960 P00%0MPWR251219P00960000
950 P00%0MPWR251219P00950000
940 P00%0MPWR251219P00940000
930 P00%0MPWR251219P00930000
920 P00%0MPWR251219P00920000
910 P00%0MPWR251219P00910000
900 P00%0MPWR251219P00900000
890 P00%0MPWR251219P00890000
880 P267.50+55.98%1903-19MPWR251219P00880000
870 P00%0MPWR251219P00870000
860 P00%0MPWR251219P00860000
850 P00%0MPWR251219P00850000
840 P285.79+48.77%102004-01MPWR251219P00840000
830 P169.90+10.76%1105-15MPWR251219P00830000
820 P147.10-27.20%13105-13MPWR251219P00820000
810 P122.30-13.20%2207-09MPWR251219P00810000
800 P135.19+0.21%102905-14MPWR251219P00800000
790 P136.70+6.26%1506-11MPWR251219P00790000
780 P106.70-16.12%12007-07MPWR251219P00780000
770 P120.61+19.30%103007-16MPWR251219P00770000
760 P113.02+13.09%206707-16MPWR251219P00760000
750 P108.06+19.67%201507-16MPWR251219P00750000
740 P102.09+15.23%3011807-16MPWR251219P00740000
730 P96.39-12.13%101907-16MPWR251219P00730000
720 P86.39+12.38%226007-16MPWR251219P00720000
710 P105.80+7.09%41006-23MPWR251219P00710000
700 P68.28-12.10%58007-15MPWR251219P00700000
690 P82.00+38.51%22007-16MPWR251219P00690000
680 P65.96-8.04%36107-17MPWR251219P00680000
670 P71.85+1.48%31307-16MPWR251219P00670000
660 P56.49+17.44%52907-14MPWR251219P00660000
650 P53.30+10.81%42607-11MPWR251219P00650000
640 P50.05+17.90%43307-11MPWR251219P00640000
630 P39.35-31.16%21907-08MPWR251219P00630000
620 P42.60-15.93%13907-14MPWR251219P00620000
610 P33.80-5.35%11107-08MPWR251219P00610000
600 P39.00+11.43%15607-16MPWR251219P00600000
590 P28.85-35.89%1907-09MPWR251219P00590000
580 P28.40-35.96%16707-02MPWR251219P00580000
570 P61.10-52.67%1805-08MPWR251219P00570000
560 P38.00+5.12%11606-09MPWR251219P00560000
550 P21.44-26.53%102807-09MPWR251219P00550000
540 P33.00-13.39%11506-09MPWR251219P00540000
530 P19.97-36.80%5906-30MPWR251219P00530000
520 P33.20-2.35%1406-03MPWR251219P00520000
510 P29.60-14.70%1906-03MPWR251219P00510000
500 P12.97-15.06%21507-15MPWR251219P00500000
490 P14.52-2.55%14507-16MPWR251219P00490000
480 P12.22-45.20%54606-30MPWR251219P00480000
470 P19.00-75.55%1406-16MPWR251219P00470000
460 P21.35-52.84%2205-12MPWR251219P00460000
450 P6.10-60.47%11207-11MPWR251219P00450000
440 P13.52-50.84%2305-16MPWR251219P00440000
430 P47.00-24.73%11704-15MPWR251219P00430000
420 P30.60-16.98%286403-28MPWR251219P00420000
410 P6.98-77.74%11106-27MPWR251219P00410000
400 P9.50-36.67%16405-13MPWR251219P00400000
390 P24.20-52.97%1105-01MPWR251219P00390000
380 P22.30-35.92%53005-01MPWR251219P00380000
370 P20.40-35.85%1705-01MPWR251219P00370000
360 P8.00-70.80%105205-30MPWR251219P00360000
350 P4.30-15.69%2406-13MPWR251219P00350000
340 P3.50-76.51%61106-10MPWR251219P00340000
330 P13.50-46.43%2405-01MPWR251219P00330000
320 P12.20-47.64%131705-01MPWR251219P00320000
310 P2.80-74.55%1505-14MPWR251219P00310000
300 P2.55-22.73%32905-14MPWR251219P00300000
290 P1.85-9.76%2606-23MPWR251219P00290000
280 P1.30-52.73%1206-23MPWR251219P00280000
270 P00%0MPWR251219P00270000
260 P1.600%1105-14MPWR251219P00260000
250 P1.85-48.61%1205-19MPWR251219P00250000
240 P0.75-75.81%1206-23MPWR251219P00240000
230 P2.85-48.18%2305-07MPWR251219P00230000


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