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)431,063
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 Jun 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1811027193


MPWR Jun 18, 2026 Exp. - Volume by Strike
Puts
Calls

MPWR Jun 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

MPWR Jun 18, 2026 Exp. - Max Pain @ $740.00

Puts
Calls


MPWR Jun 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,120 C00%0MPWR260618C01120000
1,100 C00%0MPWR260618C01100000
1,080 C00%0MPWR260618C01080000
1,060 C00%0MPWR260618C01060000
1,040 C40.60-35.25%1107-17MPWR260618C01040000
1,020 C53.800%1107-15MPWR260618C01020000
1,000 C64.300%4406-10MPWR260618C01000000
980 C00%0MPWR260618C00980000
960 C55.30-11.80%18207-16MPWR260618C00960000
940 C00%0MPWR260618C00940000
920 C00%0MPWR260618C00920000
900 C00%0MPWR260618C00900000
880 C00%0MPWR260618C00880000
860 C00%0MPWR260618C00860000
840 C00%0MPWR260618C00840000
820 C00%0MPWR260618C00820000
800 C136.500%3307-02MPWR260618C00800000
780 C131.600%8707-09MPWR260618C00780000
760 C117.30-17.45%6307-17MPWR260618C00760000
740 C138.30-5.14%2907-15MPWR260618C00740000
720 C131.10+1.24%31006-23MPWR260618C00720000
700 C136.800%2107-16MPWR260618C00700000
680 C147.800%1107-17MPWR260618C00680000
660 C00%0MPWR260618C00660000
640 C00%0MPWR260618C00640000
620 C173.800%2107-16MPWR260618C00620000
600 C185.200%4207-16MPWR260618C00600000
580 C00%0MPWR260618C00580000
560 C209.200%4207-16MPWR260618C00560000
540 C218.300%1107-16MPWR260618C00540000
520 C00%0MPWR260618C00520000
500 C00%0MPWR260618C00500000
490 C00%0MPWR260618C00490000
480 C00%0MPWR260618C00480000
470 C00%0MPWR260618C00470000
460 C00%0MPWR260618C00460000
450 C00%0MPWR260618C00450000
440 C00%0MPWR260618C00440000
430 C00%0MPWR260618C00430000
420 C00%0MPWR260618C00420000
410 C00%0MPWR260618C00410000
400 C00%0MPWR260618C00400000
390 C00%0MPWR260618C00390000
380 C00%0MPWR260618C00380000
370 C00%0MPWR260618C00370000
360 C00%0MPWR260618C00360000
350 C00%0MPWR260618C00350000
340 C00%0MPWR260618C00340000
Puts
StrikePriceChangeVolOILastContract Name
1,120 P00%0MPWR260618P01120000
1,100 P00%0MPWR260618P01100000
1,080 P00%0MPWR260618P01080000
1,060 P00%0MPWR260618P01060000
1,040 P00%0MPWR260618P01040000
1,020 P00%0MPWR260618P01020000
1,000 P00%0MPWR260618P01000000
980 P00%0MPWR260618P00980000
960 P00%0MPWR260618P00960000
940 P272.200%18907-16MPWR260618P00940000
920 P253.900%6307-16MPWR260618P00920000
900 P241.000%2107-16MPWR260618P00900000
880 P225.300%2107-16MPWR260618P00880000
860 P00%0MPWR260618P00860000
840 P00%0MPWR260618P00840000
820 P00%0MPWR260618P00820000
800 P00%0MPWR260618P00800000
780 P136.00-9.51%1207-02MPWR260618P00780000
760 P131.60-10.72%5307-11MPWR260618P00760000
740 P121.20+7.73%2807-09MPWR260618P00740000
720 P133.20+0.68%33506-18MPWR260618P00720000
700 P106.23-1.81%11307-17MPWR260618P00700000
680 P00%0MPWR260618P00680000
660 P82.40-25.16%58707-09MPWR260618P00660000
640 P71.400%7707-08MPWR260618P00640000
620 P00%0MPWR260618P00620000
600 P00%0MPWR260618P00600000
580 P52.40+1.75%5807-09MPWR260618P00580000
560 P00%0MPWR260618P00560000
540 P00%0MPWR260618P00540000
520 P35.400%2207-07MPWR260618P00520000
500 P30.85-5.22%1207-07MPWR260618P00500000
490 P00%0MPWR260618P00490000
480 P40.00+8.99%8506-13MPWR260618P00480000
470 P00%0MPWR260618P00470000
460 P24.90-21.97%1307-02MPWR260618P00460000
450 P21.45+1.37%1207-07MPWR260618P00450000
440 P20.30+1.50%202107-14MPWR260618P00440000
430 P20.00-9.09%1206-30MPWR260618P00430000
420 P19.92-18.19%1006-27MPWR260618P00420000
410 P00%0MPWR260618P00410000
400 P23.300%2206-05MPWR260618P00400000
390 P21.300%2206-05MPWR260618P00390000
380 P00%0MPWR260618P00380000
370 P18.630%1106-05MPWR260618P00370000
360 P00%0MPWR260618P00360000
350 P00%0MPWR260618P00350000
340 P14.640%1106-05MPWR260618P00340000


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