$684.93
-15.06-2.15%
At close: -
$684.93
0.000.00%
After Hours: Feb 14, 4:52 PM EDT
Comments
Loading...
Monolithic Power Systems (MPWR) ForecastNewsEarnings
Monolithic Power Systems (MPWR) Options
GuidanceDividendsAnalyst RatingsInsider TradesGovernment TradesShort InterestMonolithic Power Systems (NASDAQ:MPWR) Stock, Option Chain
Option chain shows key data for Monolithic Power Systems's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Monolithic Power Systems.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price303Dec 16, 2024
Change
00%
Bid348.9
Ask363
volume0
Intrest1
Strike
330
330
Last Price0.9Jan 28, 2025
Change
00%
Bid-
Ask1
volume0
Intrest22
Last Price293.4Dec 16, 2024
Change
00%
Bid338.7
Ask353
volume0
Intrest1
Strike
340
340
Last Price0.05Feb 07, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest34
Last Price-
Change
-
Bid328.7
Ask343
volume0
Intrest0
Strike
350
350
Last Price0.02Feb 07, 2025
Change
00%
Bid-
Ask3.6
volume0
Intrest54
Last Price240.9Dec 23, 2024
Change
00%
Bid318.6
Ask333
volume0
Intrest1
Strike
360
360
Last Price0.51Feb 06, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest57
Last Price-
Change
-
Bid308.6
Ask323.1
volume0
Intrest0
Strike
370
370
Last Price0.44Feb 13, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest20
Last Price-
Change
-
Bid299
Ask312.9
volume0
Intrest0
Strike
380
380
Last Price0.05Feb 10, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest62
Last Price-
Change
-
Bid288.7
Ask303.1
volume0
Intrest0
Strike
390
390
Last Price0.1Feb 07, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest94
Last Price235.25Jan 07, 2025
Change
00%
Bid278.7
Ask293.1
volume0
Intrest7
Strike
400
400
Last Price0.05Feb 11, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest82
Last Price194.12Nov 25, 2024
Change
00%
Bid269
Ask283.1
volume0
Intrest1
Strike
410
410
Last Price0.06Feb 13, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest32
Last Price-
Change
-
Bid258.8
Ask273.1
volume0
Intrest0
Strike
420
420
Last Price0.05Feb 14, 2025
Change
00%
Bid-
Ask0.4
volume1
Intrest81
Last Price193Nov 25, 2024
Change
00%
Bid248.8
Ask263.1
volume0
Intrest2
Strike
430
430
Last Price0.37Feb 10, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest26
Last Price-
Change
-
Bid238.7
Ask253.1
volume0
Intrest0
Strike
440
440
Last Price0.2Feb 14, 2025
Change
0.0753.85%
Bid-
Ask0.6
volume2
Intrest23
Last Price205.02Feb 05, 2025
Change
00%
Bid229.1
Ask243
volume0
Intrest0
Strike
450
450
Last Price0.1Feb 14, 2025
Change
00%
Bid0.05
Ask1.4
volume3
Intrest37
Last Price-
Change
-
Bid219.1
Ask233.2
volume0
Intrest0
Strike
460
460
Last Price0.19Feb 11, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest20
Last Price-
Change
-
Bid209.1
Ask223.2
volume0
Intrest0
Strike
470
470
Last Price0.2Feb 11, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest13
Last Price-
Change
-
Bid198.8
Ask213
volume0
Intrest0
Strike
480
480
Last Price0.19Feb 11, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest37
Last Price161.03Jan 21, 2025
Change
00%
Bid188.9
Ask203
volume0
Intrest1
Strike
490
490
Last Price0.09Feb 14, 2025
Change
0.0847.06%
Bid-
Ask1.3
volume1
Intrest40
Last Price212Feb 07, 2025
Change
00%
Bid179
Ask193
volume0
Intrest20
Strike
500
500
Last Price0.07Feb 14, 2025
Change
0.1568.18%
Bid-
Ask0.35
volume6
Intrest257
Last Price-
Change
-
Bid169.3
Ask183
volume0
Intrest0
Strike
510
510
Last Price1.5Feb 12, 2025
Change
00%
Bid0.05
Ask1.5
volume0
Intrest208
Last Price187.6Feb 07, 2025
Change
00%
Bid159.5
Ask173
volume0
Intrest1
Strike
520
520
Last Price0.27Feb 14, 2025
Change
0.4663.01%
Bid-
Ask0.35
volume7
Intrest490
Last Price-
Change
-
Bid148.9
Ask163
volume0
Intrest0
Strike
530
530
Last Price0.78Feb 13, 2025
Change
00%
Bid-
Ask2.35
volume0
Intrest494
Last Price122Feb 06, 2025
Change
00%
Bid139.2
Ask152.9
volume0
Intrest4
Strike
540
540
Last Price0.2Feb 14, 2025
Change
0.0416.67%
Bid0.15
Ask0.3
volume2
Intrest75
Last Price144.3Feb 11, 2025
Change
00%
Bid129
Ask143
volume0
Intrest3
Strike
550
550
Last Price0.25Feb 14, 2025
Change
0.0824.24%
Bid-
Ask0.4
volume1
Intrest189
Last Price145Feb 07, 2025
Change
00%
Bid119.3
Ask132.9
volume0
Intrest6
Strike
560
560
Last Price0.12Feb 14, 2025
Change
0.3373.33%
Bid0.05
Ask0.2
volume1
Intrest252
Last Price127.05Feb 12, 2025
Change
00%
Bid110
Ask123
volume0
Intrest3
Strike
570
570
Last Price0.2Feb 14, 2025
Change
0.3865.52%
Bid-
Ask0.35
volume6
Intrest138
Last Price123.8Feb 10, 2025
Change
00%
Bid101
Ask109.9
volume0
Intrest9
Strike
580
580
Last Price0.25Feb 14, 2025
Change
0.1537.5%
Bid0.25
Ask0.35
volume7
Intrest120
Last Price97.2Feb 14, 2025
Change
15.418.83%
Bid92
Ask100
volume1
Intrest9
Strike
590
590
Last Price0.3Feb 14, 2025
Change
0.2747.37%
Bid-
Ask1.75
volume4
Intrest504
Last Price83.62Feb 14, 2025
Change
17.5817.37%
Bid82.1
Ask89.9
volume2
Intrest58
Strike
600
600
Last Price0.43Feb 14, 2025
Change
0.2839.44%
Bid0.05
Ask1
volume4
Intrest580
Last Price81.5Feb 12, 2025
Change
00%
Bid72.4
Ask80
volume0
Intrest132
Strike
610
610
Last Price1.5Feb 11, 2025
Change
00%
Bid0.5
Ask3.2
volume0
Intrest39
Last Price68.6Feb 14, 2025
Change
13.216.14%
Bid62.8
Ask71
volume2
Intrest264
Strike
620
620
Last Price0.97Feb 14, 2025
Change
0.1214.12%
Bid0.2
Ask4.4
volume1
Intrest89
Last Price58.2Feb 14, 2025
Change
21.0526.56%
Bid54.2
Ask61
volume4
Intrest289
Strike
630
630
Last Price1.4Feb 14, 2025
Change
0.216.67%
Bid1
Ask4.6
volume17
Intrest104
Last Price49Feb 14, 2025
Change
13.4221.5%
Bid44.9
Ask52
volume2
Intrest149
Strike
640
640
Last Price2.2Feb 14, 2025
Change
0.3116.4%
Bid1.25
Ask2.85
volume3
Intrest72
Last Price36.86Feb 14, 2025
Change
17.9432.74%
Bid35.1
Ask43
volume3
Intrest291
Strike
650
650
Last Price3Feb 14, 2025
Change
0.6527.66%
Bid2.55
Ask3.7
volume4
Intrest251
Last Price29.63Feb 14, 2025
Change
13.8831.9%
Bid27.1
Ask35
volume4
Intrest156
Strike
660
660
Last Price5.05Feb 14, 2025
Change
1.1529.49%
Bid4.4
Ask5.6
volume6
Intrest222
Last Price25.28Feb 14, 2025
Change
13.4134.66%
Bid21.7
Ask25.9
volume11
Intrest291
Strike
670
670
Last Price8.2Feb 14, 2025
Change
1.828.12%
Bid7.5
Ask10.7
volume2
Intrest24
Last Price17.5Feb 14, 2025
Change
10.437.28%
Bid15.4
Ask20.4
volume11
Intrest262
Strike
680
680
Last Price12Feb 14, 2025
Change
3.846.34%
Bid11.2
Ask13
volume31
Intrest334
Last Price13.4Feb 14, 2025
Change
10.8544.74%
Bid9
Ask15.7
volume18
Intrest331
Strike
690
690
Last Price16.65Feb 14, 2025
Change
4.3235.04%
Bid16.1
Ask20.9
volume5
Intrest42
Last Price9.4Feb 14, 2025
Change
8.647.78%
Bid7
Ask9.9
volume13
Intrest137
Strike
700
700
Last Price22Feb 14, 2025
Change
6.340.13%
Bid21.3
Ask27
volume1
Intrest66
Last Price7.2Feb 14, 2025
Change
749.3%
Bid4.6
Ask8.3
volume15
Intrest148
Strike
710
710
Last Price29.32Feb 14, 2025
Change
1.575.66%
Bid27.3
Ask33.3
volume5
Intrest23
Last Price3.8Feb 14, 2025
Change
4.6755.14%
Bid2.75
Ask5.9
volume7
Intrest112
Strike
720
720
Last Price37.2Feb 14, 2025
Change
9.735.27%
Bid34
Ask40.8
volume2
Intrest24
Last Price2.34Feb 14, 2025
Change
4.0463.32%
Bid1.9
Ask3.6
volume44
Intrest246
Strike
730
730
Last Price45Feb 14, 2025
Change
11.735.14%
Bid42
Ask51
volume1
Intrest13
Last Price1.5Feb 14, 2025
Change
4.7776.08%
Bid1
Ask2.45
volume8
Intrest54
Strike
740
740
Last Price51.8Feb 14, 2025
Change
3.056.26%
Bid52
Ask59.4
volume3
Intrest8
Last Price1.1Feb 14, 2025
Change
1.6760.29%
Bid0.65
Ask2.1
volume13
Intrest294
Strike
750
750
Last Price56.4Feb 07, 2025
Change
00%
Bid61
Ask68.9
volume0
Intrest6
Last Price1.2Feb 14, 2025
Change
0.8541.46%
Bid0.35
Ask1.15
volume16
Intrest167
Strike
760
760
Last Price121.05Feb 06, 2025
Change
00%
Bid71
Ask79.6
volume0
Intrest4
Last Price1.2Feb 13, 2025
Change
00%
Bid0.3
Ask1
volume0
Intrest292
Strike
770
770
Last Price103.5Jan 24, 2025
Change
00%
Bid81
Ask89.3
volume0
Intrest1
Last Price1.2Feb 13, 2025
Change
00%
Bid-
Ask3.5
volume0
Intrest47
Strike
780
780
Last Price77.9Feb 10, 2025
Change
00%
Bid91.3
Ask98.9
volume0
Intrest2
Last Price0.4Feb 14, 2025
Change
0.7464.91%
Bid-
Ask4.6
volume11
Intrest85
Strike
800
800
Last Price119.5Feb 07, 2025
Change
00%
Bid108
Ask121.5
volume0
Intrest0
Last Price0.28Feb 14, 2025
Change
2.8290.97%
Bid-
Ask0.6
volume11
Intrest42
Strike
820
820
Last Price145.35Jan 22, 2025
Change
00%
Bid128
Ask141.8
volume0
Intrest0
Last Price0.4Feb 12, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest48
Strike
840
840
Last Price189.3Feb 06, 2025
Change
00%
Bid148
Ask161.5
volume0
Intrest0
Last Price0.4Feb 12, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest51
Strike
860
860
Last Price178.7Feb 07, 2025
Change
00%
Bid168
Ask181.3
volume0
Intrest0
Last Price0.3Feb 13, 2025
Change
00%
Bid0.15
Ask2.05
volume0
Intrest40
Strike
880
880
Last Price171.5Feb 10, 2025
Change
00%
Bid188
Ask201.5
volume0
Intrest0
Last Price0.15Feb 13, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest43
Strike
900
900
Last Price-
Change
-
Bid207.3
Ask221.5
volume0
Intrest0
Last Price0.41Feb 12, 2025
Change
00%
Bid-
Ask2.25
volume0
Intrest40
Strike
920
920
Last Price228.6Feb 07, 2025
Change
00%
Bid227.3
Ask241.4
volume0
Intrest0
Last Price0.25Feb 14, 2025
Change
0.2550%
Bid-
Ask0.25
volume3
Intrest44
Strike
940
940
Last Price-
Change
-
Bid247.3
Ask261.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Strike
960
960
Last Price-
Change
-
Bid267.3
Ask281.4
volume0
Intrest0
Last Price0.05Feb 10, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest3
Strike
980
980
Last Price325.9Feb 06, 2025
Change
00%
Bid287.4
Ask301.4
volume0
Intrest0