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 Mar 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
564741155


MPWR Mar 20, 2026 Exp. - Volume by Strike
Puts
Calls

MPWR Mar 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

MPWR Mar 20, 2026 Exp. - Max Pain @ $720.00

Puts
Calls


MPWR Mar 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,120 C17.900%1107-17MPWR260320C01120000
1,100 C24.250%5506-24MPWR260320C01100000
1,080 C00%0MPWR260320C01080000
1,060 C00%0MPWR260320C01060000
1,040 C00%0MPWR260320C01040000
1,020 C00%0MPWR260320C01020000
1,000 C00%0MPWR260320C01000000
980 C00%0MPWR260320C00980000
960 C38.300%1107-16MPWR260320C00960000
940 C00%0MPWR260320C00940000
920 C61.10+7.19%4506-26MPWR260320C00920000
900 C65.000%1106-26MPWR260320C00900000
880 C63.90-11.86%2106-13MPWR260320C00880000
870 C00%0MPWR260320C00870000
860 C00%0MPWR260320C00860000
850 C00%0MPWR260320C00850000
840 C72.50-1.76%3406-17MPWR260320C00840000
830 C00%0MPWR260320C00830000
820 C104.90+13.16%1707-02MPWR260320C00820000
810 C00%0MPWR260320C00810000
800 C100.000%11906-11MPWR260320C00800000
790 C00%0MPWR260320C00790000
780 C00%0MPWR260320C00780000
770 C00%0MPWR260320C00770000
760 C113.20-1.99%2407-11MPWR260320C00760000
750 C00%0MPWR260320C00750000
740 C104.00-14.68%5907-14MPWR260320C00740000
730 C00%0MPWR260320C00730000
720 C113.60+2.76%41507-14MPWR260320C00720000
710 C00%0MPWR260320C00710000
700 C116.34-4.64%11307-16MPWR260320C00700000
690 C00%0MPWR260320C00690000
680 C141.19+9.58%3706-24MPWR260320C00680000
670 C00%0MPWR260320C00670000
660 C112.80+101.43%1205-05MPWR260320C00660000
650 C00%0MPWR260320C00650000
640 C155.70+17.77%1206-18MPWR260320C00640000
630 C00%0MPWR260320C00630000
620 C125.00+4.17%2105-02MPWR260320C00620000
610 C00%0MPWR260320C00610000
600 C00%0MPWR260320C00600000
590 C00%0MPWR260320C00590000
580 C00%0MPWR260320C00580000
560 C00%0MPWR260320C00560000
540 C211.900%1006-18MPWR260320C00540000
520 C00%0MPWR260320C00520000
500 C00%0MPWR260320C00500000
490 C206.70+52.43%21505-05MPWR260320C00490000
480 C143.00+21.11%2104-11MPWR260320C00480000
470 C00%0MPWR260320C00470000
460 C00%0MPWR260320C00460000
450 C233.500%2205-05MPWR260320C00450000
440 C330.00+144.44%1105-14MPWR260320C00440000
430 C00%0MPWR260320C00430000
420 C249.30-1.42%1305-06MPWR260320C00420000
410 C256.200%2205-06MPWR260320C00410000
400 C00%0MPWR260320C00400000
390 C00%0MPWR260320C00390000
380 C00%0MPWR260320C00380000
370 C00%0MPWR260320C00370000
360 C00%0MPWR260320C00360000
350 C00%0MPWR260320C00350000
340 C00%0MPWR260320C00340000
330 C00%0MPWR260320C00330000
320 C00%0MPWR260320C00320000
310 C218.000%1104-07MPWR260320C00310000
300 C00%0MPWR260320C00300000
290 C00%0MPWR260320C00290000
280 C00%0MPWR260320C00280000
270 C00%0MPWR260320C00270000
260 C00%0MPWR260320C00260000
250 C00%0MPWR260320C00250000
240 C00%0MPWR260320C00240000
230 C285.59-8.98%1104-21MPWR260320C00230000
Puts
StrikePriceChangeVolOILastContract Name
1,120 P00%0MPWR260320P01120000
1,100 P00%0MPWR260320P01100000
1,080 P351.200%1107-02MPWR260320P01080000
1,060 P00%0MPWR260320P01060000
1,040 P00%0MPWR260320P01040000
1,020 P00%0MPWR260320P01020000
1,000 P00%0MPWR260320P01000000
980 P00%0MPWR260320P00980000
960 P00%0MPWR260320P00960000
940 P00%0MPWR260320P00940000
920 P244.900%2107-16MPWR260320P00920000
900 P00%0MPWR260320P00900000
880 P00%0MPWR260320P00880000
870 P00%0MPWR260320P00870000
860 P00%0MPWR260320P00860000
850 P00%0MPWR260320P00850000
840 P00%0MPWR260320P00840000
830 P00%0MPWR260320P00830000
820 P00%0MPWR260320P00820000
810 P00%0MPWR260320P00810000
800 P00%0MPWR260320P00800000
790 P00%0MPWR260320P00790000
780 P123.40-25.71%2407-09MPWR260320P00780000
770 P00%0MPWR260320P00770000
760 P113.90-21.88%1207-07MPWR260320P00760000
750 P00%0MPWR260320P00750000
740 P104.90-2.05%13307-15MPWR260320P00740000
730 P00%0MPWR260320P00730000
720 P91.50-8.50%4607-08MPWR260320P00720000
710 P00%0MPWR260320P00710000
700 P86.10-27.28%11207-09MPWR260320P00700000
690 P00%0MPWR260320P00690000
680 P84.600%1107-14MPWR260320P00680000
670 P00%0MPWR260320P00670000
660 P123.700%1105-05MPWR260320P00660000
650 P00%0MPWR260320P00650000
640 P00%0MPWR260320P00640000
630 P00%0MPWR260320P00630000
620 P54.500%1107-07MPWR260320P00620000
610 P00%0MPWR260320P00610000
600 P52.00+9.47%1307-14MPWR260320P00600000
590 P00%0MPWR260320P00590000
580 P00%0MPWR260320P00580000
560 P33.60-2.47%353507-08MPWR260320P00560000
540 P00%0MPWR260320P00540000
520 P42.60-29.06%2405-21MPWR260320P00520000
500 P37.80-17.99%1306-04MPWR260320P00500000
490 P33.00-30.82%123206-13MPWR260320P00490000
480 P18.47-53.88%21307-08MPWR260320P00480000
470 P17.30-58.41%1407-08MPWR260320P00470000
460 P30.130%2205-12MPWR260320P00460000
450 P00%0MPWR260320P00450000
440 P37.000%2205-07MPWR260320P00440000
430 P20.54-40.29%1306-23MPWR260320P00430000
420 P18.96-40.38%1106-23MPWR260320P00420000
410 P00%0MPWR260320P00410000
400 P18.63+16.44%3405-28MPWR260320P00400000
390 P14.18-16.88%1506-18MPWR260320P00390000
380 P9.20-28.29%1106-27MPWR260320P00380000
370 P00%0MPWR260320P00370000
360 P00%0MPWR260320P00360000
350 P18.00-14.29%2205-02MPWR260320P00350000
340 P5.88-72.24%1107-01MPWR260320P00340000
330 P00%0MPWR260320P00330000
320 P3.20-75.46%1107-03MPWR260320P00320000
310 P2.80-87.93%1107-03MPWR260320P00310000
300 P2.50+2.04%1407-10MPWR260320P00300000
290 P2.20+2.33%1207-10MPWR260320P00290000
280 P1.90+2.70%2307-10MPWR260320P00280000
270 P1.75+2.94%1207-10MPWR260320P00270000
260 P4.00-71.49%1105-13MPWR260320P00260000
250 P1.600%3306-27MPWR260320P00250000
240 P1.700%2206-23MPWR260320P00240000
230 P00%0MPWR260320P00230000


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