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)432,549
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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
11316946583


MPWR Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

MPWR Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

MPWR Jan 15, 2027 Exp. - Max Pain @ $700.00

Puts
Calls


MPWR Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,120 C00%0MPWR270115C01120000
1,100 C73.00-8.75%1207-11MPWR270115C01100000
1,080 C00%0MPWR270115C01080000
1,060 C00%0MPWR270115C01060000
1,040 C78.30+28.42%1207-15MPWR270115C01040000
1,020 C00%0MPWR270115C01020000
1,000 C45.00+28.57%2104-11MPWR270115C01000000
980 C00%0MPWR270115C00980000
960 C00%0MPWR270115C00960000
940 C96.05-12.03%16007-17MPWR270115C00940000
920 C66.51-5.09%25103-31MPWR270115C00920000
900 C115.00+6.48%1306-16MPWR270115C00900000
880 C135.00+15.38%1107-09MPWR270115C00880000
860 C00%0MPWR270115C00860000
840 C72.990%1104-23MPWR270115C00840000
820 C00%0MPWR270115C00820000
800 C161.10+106.94%31107-10MPWR270115C00800000
780 C162.00-0.57%41607-11MPWR270115C00780000
760 C170.70+14.56%4707-01MPWR270115C00760000
740 C156.00-3.64%51407-16MPWR270115C00740000
720 C157.90-7.28%52507-16MPWR270115C00720000
700 C170.70-4.15%212007-16MPWR270115C00700000
680 C175.00-19.54%51107-16MPWR270115C00680000
660 C187.50-15.96%2507-16MPWR270115C00660000
640 C185.43-3.82%4205-09MPWR270115C00640000
620 C184.40+3.24%1205-08MPWR270115C00620000
600 C218.00-11.74%11107-16MPWR270115C00600000
580 C239.79+97.20%11306-04MPWR270115C00580000
560 C240.00+63.69%1206-23MPWR270115C00560000
540 C221.73-20.07%1403-19MPWR270115C00540000
520 C265.00+74.98%1105-12MPWR270115C00520000
500 C157.00-7.84%3304-21MPWR270115C00500000
490 C00%0MPWR270115C00490000
480 C265.10+21.72%2205-09MPWR270115C00480000
470 C192.00+15.66%1104-09MPWR270115C00470000
460 C00%0MPWR270115C00460000
450 C322.00+90.53%4205-16MPWR270115C00450000
440 C00%0MPWR270115C00440000
430 C00%0MPWR270115C00430000
420 C00%0MPWR270115C00420000
410 C00%0MPWR270115C00410000
400 C00%0MPWR270115C00400000
390 C365.67+14.76%1106-09MPWR270115C00390000
380 C00%0MPWR270115C00380000
370 C402.08+10.25%1106-26MPWR270115C00370000
360 C243.10+19.52%1104-09MPWR270115C00360000
350 C311.500%1101-02MPWR270115C00350000
340 C00%0MPWR270115C00340000
330 C00%0MPWR270115C00330000
320 C320.00-0.43%1103-27MPWR270115C00320000
310 C00%0MPWR270115C00310000
300 C333.00+0.60%2103-27MPWR270115C00300000
290 C462.32+86.94%1105-13MPWR270115C00290000
280 C00%0MPWR270115C00280000
270 C00%0MPWR270115C00270000
260 C00%0MPWR270115C00260000
250 C294.00+11.79%2104-11MPWR270115C00250000
240 C299.00+10.28%2104-11MPWR270115C00240000
230 C00%0MPWR270115C00230000
Puts
StrikePriceChangeVolOILastContract Name
1,120 P00%0MPWR270115P01120000
1,100 P410.00-5.09%4407-14MPWR270115P01100000
1,080 P00%0MPWR270115P01080000
1,060 P00%0MPWR270115P01060000
1,040 P00%0MPWR270115P01040000
1,020 P458.000%2003-21MPWR270115P01020000
1,000 P00%0MPWR270115P01000000
980 P00%0MPWR270115P00980000
960 P00%0MPWR270115P00960000
940 P00%0MPWR270115P00940000
920 P00%0MPWR270115P00920000
900 P00%0MPWR270115P00900000
880 P00%0MPWR270115P00880000
860 P00%0MPWR270115P00860000
840 P00%0MPWR270115P00840000
820 P00%0MPWR270115P00820000
800 P00%0MPWR270115P00800000
780 P165.10-4.57%31307-08MPWR270115P00780000
760 P164.30+2.56%22107-15MPWR270115P00760000
740 P153.50-3.52%4807-17MPWR270115P00740000
720 P164.100%2106-13MPWR270115P00720000
700 P156.90+2.48%64206-23MPWR270115P00700000
680 P146.20+2.81%1806-23MPWR270115P00680000
660 P131.70+6.90%325306-23MPWR270115P00660000
640 P00%0MPWR270115P00640000
620 P139.61+3.65%859503-25MPWR270115P00620000
600 P87.78-14.53%1307-17MPWR270115P00600000
580 P101.60-27.12%2106-03MPWR270115P00580000
560 P68.75-19.46%11707-08MPWR270115P00560000
540 P60.00-6.25%11107-09MPWR270115P00540000
520 P72.66-31.32%1406-04MPWR270115P00520000
500 P65.00-13.33%1706-23MPWR270115P00500000
490 P72.00-47.57%410005-23MPWR270115P00490000
480 P91.00-15.10%1404-28MPWR270115P00480000
470 P00%0MPWR270115P00470000
460 P51.20-55.69%1105-13MPWR270115P00460000
450 P124.30+59.56%15004-09MPWR270115P00450000
440 P39.40-13.60%1206-26MPWR270115P00440000
430 P98.500%2004-09MPWR270115P00430000
420 P39.900%1105-13MPWR270115P00420000
410 P35.70-11.19%91005-14MPWR270115P00410000
400 P31.20-11.61%225605-14MPWR270115P00400000
390 P53.500%1101-02MPWR270115P00390000
380 P31.000%1105-13MPWR270115P00380000
370 P00%0MPWR270115P00370000
360 P38.44-12.28%110103-18MPWR270115P00360000
350 P37.340%10001-08MPWR270115P00350000
340 P23.300%1105-13MPWR270115P00340000
330 P00%0MPWR270115P00330000
320 P56.20-17.35%2504-10MPWR270115P00320000
310 P00%0MPWR270115P00310000
300 P12.00-23.08%1507-15MPWR270115P00300000
290 P42.00+81.43%2204-04MPWR270115P00290000
280 P00%0MPWR270115P00280000
270 P00%0MPWR270115P00270000
260 P00%0MPWR270115P00260000
250 P00%0MPWR270115P00250000
240 P00%0MPWR270115P00240000
230 P9.50-55.42%1105-15MPWR270115P00230000


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