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
Sep 10, 2026 3:59:58 PM EDT
1186.58USD-1.426%(-17.17)625,127
1186.20Bid   1187.58Ask   1.38Spread
Pre-market
Sep 10, 2026 9:29:30 AM EDT
1180.00USD-1.973%(-23.75)1,723
After-hours
Sep 10, 2026 4:37:30 PM EDT
1186.08USD-0.042%(-0.50)218,278
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027May 21, 2027Dec 17, 2027

ITM/OTM for Mar 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4818110


MPWR Mar 19, 2027 Exp. - Volume by Strike
Puts
Calls

MPWR Mar 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

MPWR Mar 19, 2027 Exp. - Max Pain @ $1,500.00

Puts
Calls


MPWR Mar 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
2,080 C75.00-31.27%1408-19MPWR270319C02080000
2,060 C00%0MPWR270319C02060000
2,040 C00%0MPWR270319C02040000
2,020 C00%0MPWR270319C02020000
2,000 C00%0MPWR270319C02000000
1,980 C58.20-1.36%2408-31MPWR270319C01980000
1,960 C00%0MPWR270319C01960000
1,940 C41.800%18009-04MPWR270319C01940000
1,920 C00%0MPWR270319C01920000
1,900 C00%0MPWR270319C01900000
1,880 C00%0MPWR270319C01880000
1,860 C81.000%2108-27MPWR270319C01860000
1,840 C00%0MPWR270319C01840000
1,820 C00%0MPWR270319C01820000
1,800 C165.79-9.96%1208-10MPWR270319C01800000
1,780 C00%0MPWR270319C01780000
1,760 C00%0MPWR270319C01760000
1,740 C00%0MPWR270319C01740000
1,720 C00%0MPWR270319C01720000
1,700 C00%0MPWR270319C01700000
1,680 C00%0MPWR270319C01680000
1,660 C00%0MPWR270319C01660000
1,640 C00%0MPWR270319C01640000
1,620 C00%0MPWR270319C01620000
1,600 C221.700%1108-13MPWR270319C01600000
1,580 C235.400%16808-04MPWR270319C01580000
1,560 C00%0MPWR270319C01560000
1,540 C249.700%2108-04MPWR270319C01540000
1,530 C138.70-40.52%1108-28MPWR270319C01530000
1,520 C157.23-1.73%3108-27MPWR270319C01520000
1,510 C281.100%1107-20MPWR270319C01510000
1,500 C171.00+4.07%1508-27MPWR270319C01500000
1,490 C00%0MPWR270319C01490000
1,480 C00%0MPWR270319C01480000
1,470 C00%0MPWR270319C01470000
1,460 C00%0MPWR270319C01460000
1,450 C208.000%1108-18MPWR270319C01450000
1,440 C255.00+6.55%1208-14MPWR270319C01440000
1,430 C00%0MPWR270319C01430000
1,420 C192.000%1108-26MPWR270319C01420000
1,410 C00%0MPWR270319C01410000
1,400 C140.30-29.00%153509-09MPWR270319C01400000
1,390 C302.00-10.65%1307-24MPWR270319C01390000
1,380 C00%0MPWR270319C01380000
1,370 C00%0MPWR270319C01370000
1,360 C353.00+8.71%1108-04MPWR270319C01360000
1,350 C157.56-51.97%1209-08MPWR270319C01350000
1,340 C310.000%3307-27MPWR270319C01340000
1,330 C254.38-23.38%1308-19MPWR270319C01330000
1,320 C00%0MPWR270319C01320000
1,310 C00%0MPWR270319C01310000
1,300 C00%0MPWR270319C01300000
1,290 C00%0MPWR270319C01290000
1,280 C00%0MPWR270319C01280000
1,270 C00%0MPWR270319C01270000
1,260 C00%0MPWR270319C01260000
1,250 C00%0MPWR270319C01250000
1,240 C00%0MPWR270319C01240000
1,220 C211.220%1109-08MPWR270319C01220000
1,200 C00%0MPWR270319C01200000
1,180 C00%0MPWR270319C01180000
1,160 C00%0MPWR270319C01160000
1,140 C472.310%2207-31MPWR270319C01140000
1,120 C00%0MPWR270319C01120000
1,100 C00%0MPWR270319C01100000
1,080 C00%0MPWR270319C01080000
1,060 C272.000%1109-09MPWR270319C01060000
1,040 C00%0MPWR270319C01040000
1,020 C00%0MPWR270319C01020000
1,000 C00%0MPWR270319C01000000
980 C00%0MPWR270319C00980000
960 C00%0MPWR270319C00960000
940 C00%0MPWR270319C00940000
920 C00%0MPWR270319C00920000
900 C00%0MPWR270319C00900000
880 C00%0MPWR270319C00880000
860 C578.000%1108-18MPWR270319C00860000
840 C00%0MPWR270319C00840000
820 C00%0MPWR270319C00820000
800 C00%0MPWR270319C00800000
780 C00%0MPWR270319C00780000
760 C00%0MPWR270319C00760000
740 C00%0MPWR270319C00740000
720 C00%0MPWR270319C00720000
700 C00%0MPWR270319C00700000
680 C00%0MPWR270319C00680000
660 C00%0MPWR270319C00660000
640 C00%0MPWR270319C00640000
Puts
StrikePriceChangeVolOILastContract Name
2,080 P00%0MPWR270319P02080000
2,060 P00%0MPWR270319P02060000
2,040 P00%0MPWR270319P02040000
2,020 P00%0MPWR270319P02020000
2,000 P00%0MPWR270319P02000000
1,980 P00%0MPWR270319P01980000
1,960 P00%0MPWR270319P01960000
1,940 P00%0MPWR270319P01940000
1,920 P654.600%1108-07MPWR270319P01920000
1,900 P638.800%1108-07MPWR270319P01900000
1,880 P00%0MPWR270319P01880000
1,860 P652.000%505007-20MPWR270319P01860000
1,840 P00%0MPWR270319P01840000
1,820 P00%0MPWR270319P01820000
1,800 P00%0MPWR270319P01800000
1,780 P00%0MPWR270319P01780000
1,760 P00%0MPWR270319P01760000
1,740 P00%0MPWR270319P01740000
1,720 P00%0MPWR270319P01720000
1,700 P00%0MPWR270319P01700000
1,680 P00%0MPWR270319P01680000
1,660 P00%0MPWR270319P01660000
1,640 P00%0MPWR270319P01640000
1,620 P410.800%5507-31MPWR270319P01620000
1,600 P00%0MPWR270319P01600000
1,580 P00%0MPWR270319P01580000
1,560 P00%0MPWR270319P01560000
1,540 P00%0MPWR270319P01540000
1,530 P00%0MPWR270319P01530000
1,520 P00%0MPWR270319P01520000
1,510 P00%0MPWR270319P01510000
1,500 P00%0MPWR270319P01500000
1,490 P329.100%1107-31MPWR270319P01490000
1,480 P00%0MPWR270319P01480000
1,470 P00%0MPWR270319P01470000
1,460 P00%0MPWR270319P01460000
1,450 P00%0MPWR270319P01450000
1,440 P00%0MPWR270319P01440000
1,430 P334.900%2207-23MPWR270319P01430000
1,420 P00%0MPWR270319P01420000
1,410 P325.500%1107-23MPWR270319P01410000
1,400 P336.800%4407-30MPWR270319P01400000
1,390 P00%0MPWR270319P01390000
1,380 P00%0MPWR270319P01380000
1,370 P329.900%3307-17MPWR270319P01370000
1,360 P312.20-3.25%1507-20MPWR270319P01360000
1,350 P00%0MPWR270319P01350000
1,340 P00%0MPWR270319P01340000
1,330 P270.200%2207-22MPWR270319P01330000
1,320 P299.300%3307-17MPWR270319P01320000
1,310 P00%0MPWR270319P01310000
1,300 P00%0MPWR270319P01300000
1,290 P00%0MPWR270319P01290000
1,280 P00%0MPWR270319P01280000
1,270 P00%0MPWR270319P01270000
1,260 P00%0MPWR270319P01260000
1,250 P00%0MPWR270319P01250000
1,240 P189.410%1109-08MPWR270319P01240000
1,220 P176.900%2209-08MPWR270319P01220000
1,200 P00%0MPWR270319P01200000
1,180 P00%0MPWR270319P01180000
1,160 P200.100%1107-27MPWR270319P01160000
1,140 P00%0MPWR270319P01140000
1,120 P00%0MPWR270319P01120000
1,100 P163.49-6.68%1107-21MPWR270319P01100000
1,080 P00%0MPWR270319P01080000
1,060 P00%0MPWR270319P01060000
1,040 P00%0MPWR270319P01040000
1,020 P00%0MPWR270319P01020000
1,000 P00%0MPWR270319P01000000
980 P00%0MPWR270319P00980000
960 P00%0MPWR270319P00960000
940 P00%0MPWR270319P00940000
920 P00%0MPWR270319P00920000
900 P00%0MPWR270319P00900000
880 P00%0MPWR270319P00880000
860 P00%0MPWR270319P00860000
840 P00%0MPWR270319P00840000
820 P33.200%1009-04MPWR270319P00820000
800 P32.40+8.00%2309-03MPWR270319P00800000
780 P00%0MPWR270319P00780000
760 P00%0MPWR270319P00760000
740 P00%0MPWR270319P00740000
720 P00%0MPWR270319P00720000
700 P00%0MPWR270319P00700000
680 P00%0MPWR270319P00680000
660 P17.00-48.76%5508-21MPWR270319P00660000
640 P00%0MPWR270319P00640000


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 - 2026 ChartExchange LLC