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

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 May 21, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
60518440503


MPWR May 21, 2027 Exp. - Volume by Strike
Puts
Calls

MPWR May 21, 2027 Exp. - Open Interest by Strike

Puts
Calls

MPWR May 21, 2027 Exp. - Max Pain @ $1,400.00

Puts
Calls


MPWR May 21, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
2,480 C35.60-25.34%222809-01MPWR270521C02480000
2,460 C50.90-68.07%2208-27MPWR270521C02460000
2,440 C00%0MPWR270521C02440000
2,420 C00%0MPWR270521C02420000
2,400 C122.00-31.84%3407-02MPWR270521C02400000
2,380 C200.20-1.48%4705-13MPWR270521C02380000
2,360 C00%0MPWR270521C02360000
2,340 C00%0MPWR270521C02340000
2,320 C00%0MPWR270521C02320000
2,300 C128.00-31.33%15607-16MPWR270521C02300000
2,280 C237.20+8.66%1206-15MPWR270521C02280000
2,260 C42.80-64.33%1610309-03MPWR270521C02260000
2,240 C00%0MPWR270521C02240000
2,220 C00%0MPWR270521C02220000
2,200 C00%0MPWR270521C02200000
2,180 C206.800%2206-23MPWR270521C02180000
2,160 C209.900%1106-23MPWR270521C02160000
2,140 C00%0MPWR270521C02140000
2,120 C242.20-2.93%1306-22MPWR270521C02120000
2,100 C222.90-12.69%1106-17MPWR270521C02100000
2,080 C224.36-13.81%11306-25MPWR270521C02080000
2,060 C281.200%1106-04MPWR270521C02060000
2,040 C228.70-15.17%1206-05MPWR270521C02040000
2,020 C172.90-36.67%1207-02MPWR270521C02020000
2,000 C170.60-26.50%1307-13MPWR270521C02000000
1,980 C72.44-64.66%2509-01MPWR270521C01980000
1,960 C201.60-29.81%2307-10MPWR270521C01960000
1,940 C259.400%1106-25MPWR270521C01940000
1,920 C266.00-14.15%1106-05MPWR270521C01920000
1,900 C130.20-28.70%1308-19MPWR270521C01900000
1,880 C258.80-0.38%1306-24MPWR270521C01880000
1,860 C270.250%10010006-23MPWR270521C01860000
1,840 C314.300%1106-22MPWR270521C01840000
1,820 C00%0MPWR270521C01820000
1,800 C152.52-22.97%1308-20MPWR270521C01800000
1,780 C00%0MPWR270521C01780000
1,760 C320.000%1005-01MPWR270521C01760000
1,740 C00%0MPWR270521C01740000
1,720 C00%0MPWR270521C01720000
1,700 C164.40-4.23%1808-25MPWR270521C01700000
1,680 C00%0MPWR270521C01680000
1,660 C143.46-22.29%1108-28MPWR270521C01660000
1,640 C417.00+47.87%1106-04MPWR270521C01640000
1,620 C380.00+17.27%1204-27MPWR270521C01620000
1,600 C193.13-31.73%1908-19MPWR270521C01600000
1,580 C217.620%1004-09MPWR270521C01580000
1,560 C409.00+3.28%1206-18MPWR270521C01560000
1,540 C468.00+241.61%1105-13MPWR270521C01540000
1,520 C152.40-14.45%1709-01MPWR270521C01520000
1,500 C228.07-35.88%11808-19MPWR270521C01500000
1,480 C251.000%1104-08MPWR270521C01480000
1,460 C344.00+26.03%1104-17MPWR270521C01460000
1,440 C161.70-61.86%10409-04MPWR270521C01440000
1,420 C350.00+4.25%1508-12MPWR270521C01420000
1,400 C445.00-12.31%21106-09MPWR270521C01400000
1,380 C184.00-50.40%2309-08MPWR270521C01380000
1,360 C193.70-55.47%1209-08MPWR270521C01360000
1,340 C200.700%1109-08MPWR270521C01340000
1,320 C354.00-27.76%2308-05MPWR270521C01320000
1,300 C289.90-22.96%16508-25MPWR270521C01300000
1,280 C258.35+1.62%1508-31MPWR270521C01280000
1,260 C262.66-54.40%1508-28MPWR270521C01260000
1,250 C315.13-39.98%1408-19MPWR270521C01250000
1,240 C434.40+10.13%1206-30MPWR270521C01240000
1,230 C241.850%1009-04MPWR270521C01230000
1,220 C407.000%1106-26MPWR270521C01220000
1,210 C00%0MPWR270521C01210000
1,200 C449.74+16.50%1608-11MPWR270521C01200000
1,190 C00%0MPWR270521C01190000
1,180 C284.000%2102-26MPWR270521C01180000
1,170 C405.00-5.55%1707-16MPWR270521C01170000
1,160 C433.300%1106-29MPWR270521C01160000
1,150 C437.900%1106-29MPWR270521C01150000
1,140 C00%0MPWR270521C01140000
1,130 C463.250%3308-10MPWR270521C01130000
1,120 C00%0MPWR270521C01120000
1,110 C00%0MPWR270521C01110000
1,100 C625.00+39.82%1405-04MPWR270521C01100000
1,090 C212.98-27.67%3103-09MPWR270521C01090000
1,080 C586.00+117.04%1304-28MPWR270521C01080000
1,070 C276.00+6.98%1103-23MPWR270521C01070000
1,060 C00%0MPWR270521C01060000
1,050 C00%0MPWR270521C01050000
1,040 C415.00-1.19%1308-19MPWR270521C01040000
1,030 C248.73-26.18%1103-06MPWR270521C01030000
1,020 C524.60+79.04%1308-11MPWR270521C01020000
1,010 C483.00+87.21%1107-16MPWR270521C01010000
1,000 C392.40-29.64%1408-28MPWR270521C01000000
990 C536.70-25.35%1208-11MPWR270521C00990000
980 C00%0MPWR270521C00980000
970 C00%0MPWR270521C00970000
960 C00%0MPWR270521C00960000
950 C686.80+125.18%1404-28MPWR270521C00950000
940 C00%0MPWR270521C00940000
930 C530.80+58.92%1107-02MPWR270521C00930000
920 C00%0MPWR270521C00920000
910 C770.800%1105-06MPWR270521C00910000
900 C764.000%1105-06MPWR270521C00900000
890 C00%0MPWR270521C00890000
880 C00%0MPWR270521C00880000
870 C00%0MPWR270521C00870000
860 C00%0MPWR270521C00860000
850 C457.25+8.87%1209-01MPWR270521C00850000
840 C00%0MPWR270521C00840000
830 C486.300%1102-23MPWR270521C00830000
820 C00%0MPWR270521C00820000
810 C00%0MPWR270521C00810000
800 C00%0MPWR270521C00800000
790 C602.000%1108-27MPWR270521C00790000
780 C601.000%3308-18MPWR270521C00780000
770 C00%0MPWR270521C00770000
760 C00%0MPWR270521C00760000
750 C00%0MPWR270521C00750000
740 C00%0MPWR270521C00740000
730 C551.100%1102-24MPWR270521C00730000
720 C766.300%1108-04MPWR270521C00720000
710 C00%0MPWR270521C00710000
700 C00%0MPWR270521C00700000
690 C447.800%1103-27MPWR270521C00690000
680 C956.35+108.81%1205-04MPWR270521C00680000
670 C00%0MPWR270521C00670000
660 C526.000%1102-05MPWR270521C00660000
640 C948.700%1006-17MPWR270521C00640000
620 C00%0MPWR270521C00620000
600 C00%0MPWR270521C00600000
580 C00%0MPWR270521C00580000
560 C1,004.000%1107-31MPWR270521C00560000
540 C00%0MPWR270521C00540000
520 C1,051.10-0.84%1106-17MPWR270521C00520000
500 C925.680%1108-07MPWR270521C00500000
490 C00%0MPWR270521C00490000
480 C943.66+2.80%1108-07MPWR270521C00480000
Puts
StrikePriceChangeVolOILastContract Name
2,480 P1,068.400%2006-17MPWR270521P02480000
2,460 P00%0MPWR270521P02460000
2,440 P00%0MPWR270521P02440000
2,420 P00%0MPWR270521P02420000
2,400 P00%0MPWR270521P02400000
2,380 P00%0MPWR270521P02380000
2,360 P00%0MPWR270521P02360000
2,340 P00%0MPWR270521P02340000
2,320 P00%0MPWR270521P02320000
2,300 P00%0MPWR270521P02300000
2,280 P00%0MPWR270521P02280000
2,260 P795.500%1105-04MPWR270521P02260000
2,240 P00%0MPWR270521P02240000
2,220 P00%0MPWR270521P02220000
2,200 P00%0MPWR270521P02200000
2,180 P00%0MPWR270521P02180000
2,160 P00%0MPWR270521P02160000
2,140 P754.000%1005-01MPWR270521P02140000
2,120 P00%0MPWR270521P02120000
2,100 P00%0MPWR270521P02100000
2,080 P00%0MPWR270521P02080000
2,060 P00%0MPWR270521P02060000
2,040 P769.800%1104-13MPWR270521P02040000
2,020 P00%0MPWR270521P02020000
2,000 P00%0MPWR270521P02000000
1,980 P731.000%1104-09MPWR270521P01980000
1,960 P00%0MPWR270521P01960000
1,940 P00%0MPWR270521P01940000
1,920 P567.100%1106-15MPWR270521P01920000
1,900 P00%0MPWR270521P01900000
1,880 P574.70-11.61%2106-18MPWR270521P01880000
1,860 P646.00+10.03%10010106-23MPWR270521P01860000
1,840 P530.100%1106-12MPWR270521P01840000
1,820 P516.80+1.83%1306-12MPWR270521P01820000
1,800 P605.40+30.42%1206-24MPWR270521P01800000
1,780 P617.09+3.12%4307-10MPWR270521P01780000
1,760 P604.40+3.80%2507-10MPWR270521P01760000
1,740 P492.70+7.18%1106-17MPWR270521P01740000
1,720 P00%0MPWR270521P01720000
1,700 P518.50-0.25%1306-25MPWR270521P01700000
1,680 P561.100%1106-26MPWR270521P01680000
1,660 P552.20+41.77%1206-29MPWR270521P01660000
1,640 P489.400%1106-23MPWR270521P01640000
1,620 P526.50+13.30%1206-26MPWR270521P01620000
1,600 P480.000%3206-30MPWR270521P01600000
1,580 P455.20+13.75%1106-23MPWR270521P01580000
1,560 P396.900%2207-31MPWR270521P01560000
1,540 P00%0MPWR270521P01540000
1,520 P315.000%1005-01MPWR270521P01520000
1,500 P00%0MPWR270521P01500000
1,480 P435.50+36.09%1306-29MPWR270521P01480000
1,460 P419.80+43.77%51007-28MPWR270521P01460000
1,440 P00%0MPWR270521P01440000
1,420 P324.10-12.17%1208-28MPWR270521P01420000
1,400 P311.10-11.03%11008-28MPWR270521P01400000
1,380 P298.30-17.60%1608-28MPWR270521P01380000
1,360 P285.80-0.87%1108-28MPWR270521P01360000
1,340 P279.00+2.19%4604-15MPWR270521P01340000
1,320 P261.30-15.76%1508-28MPWR270521P01320000
1,300 P250.00+7.53%2014008-20MPWR270521P01300000
1,280 P247.70+4.82%45509-09MPWR270521P01280000
1,260 P00%0MPWR270521P01260000
1,250 P290.99+5.89%103007-28MPWR270521P01250000
1,240 P267.50-6.53%2407-27MPWR270521P01240000
1,230 P219.10-21.61%1509-04MPWR270521P01230000
1,220 P208.80-2.34%1409-08MPWR270521P01220000
1,210 P233.00-4.90%11107-14MPWR270521P01210000
1,200 P206.10+4.22%11309-01MPWR270521P01200000
1,190 P00%0MPWR270521P01190000
1,180 P185.60-26.35%8908-31MPWR270521P01180000
1,170 P232.90-2.55%21507-27MPWR270521P01170000
1,160 P241.50+1.98%2307-28MPWR270521P01160000
1,150 P230.80+10.96%41407-28MPWR270521P01150000
1,140 P00%0MPWR270521P01140000
1,130 P163.80+12.19%12308-28MPWR270521P01130000
1,120 P156.22-28.99%596808-28MPWR270521P01120000
1,110 P00%0MPWR270521P01110000
1,100 P114.06-0.82%1705-26MPWR270521P01100000
1,090 P160.50-11.58%1107-31MPWR270521P01090000
1,080 P193.200%1107-13MPWR270521P01080000
1,070 P190.000%4407-13MPWR270521P01070000
1,060 P127.40-33.37%2709-08MPWR270521P01060000
1,050 P126.10-40.18%1209-08MPWR270521P01050000
1,040 P170.760%2107-10MPWR270521P01040000
1,030 P165.800%2107-10MPWR270521P01030000
1,020 P00%0MPWR270521P01020000
1,010 P106.00-22.57%1206-01MPWR270521P01010000
1,000 P106.90-25.76%12208-11MPWR270521P01000000
990 P140.00-0.71%101007-09MPWR270521P00990000
980 P104.320%2008-18MPWR270521P00980000
970 P00%0MPWR270521P00970000
960 P00%0MPWR270521P00960000
950 P00%0MPWR270521P00950000
940 P79.30-39.76%141608-27MPWR270521P00940000
930 P79.060%8408-28MPWR270521P00930000
920 P87.080%2108-24MPWR270521P00920000
910 P61.400%1104-24MPWR270521P00910000
900 P134.000%1103-20MPWR270521P00900000
890 P72.04-1.32%2109-02MPWR270521P00890000
880 P59.14-27.26%1204-23MPWR270521P00880000
870 P61.500%4208-27MPWR270521P00870000
860 P60.60+0.83%41209-04MPWR270521P00860000
850 P51.00-0.53%5605-27MPWR270521P00850000
840 P52.00-51.36%22004-27MPWR270521P00840000
830 P68.000%1104-13MPWR270521P00830000
820 P100.100%422003-23MPWR270521P00820000
810 P00%0MPWR270521P00810000
800 P52.00-10.34%1011404-17MPWR270521P00800000
790 P42.000%9904-23MPWR270521P00790000
780 P40.77-52.91%11105-12MPWR270521P00780000
770 P67.930%1102-24MPWR270521P00770000
760 P00%0MPWR270521P00760000
750 P35.250%1105-07MPWR270521P00750000
740 P00%0MPWR270521P00740000
730 P65.400%1102-02MPWR270521P00730000
720 P00%0MPWR270521P00720000
710 P62.500%1106-26MPWR270521P00710000
700 P29.80+2.76%5609-01MPWR270521P00700000
690 P57.950%1106-26MPWR270521P00690000
680 P00%0MPWR270521P00680000
670 P24.700%10509-03MPWR270521P00670000
660 P22.00-2.96%1105-26MPWR270521P00660000
640 P21.960%582909-01MPWR270521P00640000
620 P19.50-56.52%4209-01MPWR270521P00620000
600 P15.80-15.96%11208-31MPWR270521P00600000
580 P34.29-2.03%1507-28MPWR270521P00580000
560 P00%0MPWR270521P00560000
540 P24.500%2207-30MPWR270521P00540000
520 P11.50-49.00%1108-19MPWR270521P00520000
500 P12.70-34.94%11608-10MPWR270521P00500000
490 P00%0MPWR270521P00490000
480 P14.75+5.36%1808-04MPWR270521P00480000


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