$593.22
4.070.69%
At close: -
$593.22
0.000.00%
After Hours: Dec 20, 4:02 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 Price-
Change
-
Bid226.7
Ask241.7
volume0
Intrest0
Strike
360
360
Last Price0.35Dec 11, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest33
Last Price-
Change
-
Bid219.4
Ask231.6
volume0
Intrest0
Strike
370
370
Last Price0.54Dec 12, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest31
Last Price-
Change
-
Bid209.1
Ask221.8
volume0
Intrest0
Strike
380
380
Last Price0.55Dec 20, 2024
Change
0.1641.03%
Bid0.15
Ask1.5
volume1
Intrest28
Last Price-
Change
-
Bid200.5
Ask211
volume0
Intrest0
Strike
390
390
Last Price0.7Dec 12, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest20
Last Price188.5Dec 06, 2024
Change
00%
Bid190.4
Ask200.9
volume0
Intrest2
Strike
400
400
Last Price0.7Dec 12, 2024
Change
00%
Bid0.4
Ask3.6
volume0
Intrest21
Last Price-
Change
-
Bid180.5
Ask191
volume0
Intrest0
Strike
410
410
Last Price2.16Dec 20, 2024
Change
1.36170%
Bid0.6
Ask2.1
volume1
Intrest31
Last Price-
Change
-
Bid171.8
Ask181.7
volume0
Intrest0
Strike
420
420
Last Price1.22Dec 20, 2024
Change
0.3235.56%
Bid0.35
Ask1.6
volume1
Intrest26
Last Price-
Change
-
Bid162.7
Ask171.7
volume0
Intrest0
Strike
430
430
Last Price1.7Dec 20, 2024
Change
0.5547.83%
Bid0.45
Ask3.4
volume2
Intrest24
Last Price-
Change
-
Bid151.1
Ask162
volume0
Intrest0
Strike
440
440
Last Price2.25Dec 20, 2024
Change
0.9167.91%
Bid0.55
Ask3.7
volume12
Intrest17
Last Price-
Change
-
Bid143.3
Ask153
volume0
Intrest0
Strike
450
450
Last Price2.19Dec 20, 2024
Change
0.6441.29%
Bid1.55
Ask3.9
volume35
Intrest21
Last Price-
Change
-
Bid133.3
Ask143
volume0
Intrest0
Strike
460
460
Last Price2.54Dec 20, 2024
Change
0.041.6%
Bid1.8
Ask2.55
volume4
Intrest53
Last Price120.3Dec 04, 2024
Change
00%
Bid124.5
Ask134
volume0
Intrest4
Strike
470
470
Last Price3.1Dec 19, 2024
Change
00%
Bid2.1
Ask3
volume0
Intrest64
Last Price115.6Nov 22, 2024
Change
00%
Bid114
Ask123.9
volume0
Intrest1
Strike
480
480
Last Price3.9Dec 19, 2024
Change
00%
Bid2.5
Ask3.6
volume0
Intrest101
Last Price89Nov 29, 2024
Change
00%
Bid104.9
Ask115.4
volume0
Intrest0
Strike
490
490
Last Price3.5Dec 20, 2024
Change
1.428.57%
Bid3.2
Ask4.3
volume1
Intrest398
Last Price105.51Dec 20, 2024
Change
18.4421.18%
Bid95.5
Ask104
volume1
Intrest2
Strike
500
500
Last Price5.35Dec 20, 2024
Change
0.254.46%
Bid4
Ask5.2
volume2
Intrest88
Last Price92.1Nov 22, 2024
Change
00%
Bid87.5
Ask94
volume0
Intrest1
Strike
510
510
Last Price5.95Dec 20, 2024
Change
1.6521.71%
Bid5.4
Ask6.4
volume16
Intrest124
Last Price103Dec 11, 2024
Change
00%
Bid78.1
Ask85.8
volume0
Intrest6
Strike
520
520
Last Price7.32Dec 20, 2024
Change
0.688.5%
Bid6.3
Ask9.3
volume33
Intrest3242
Last Price88.3Dec 13, 2024
Change
00%
Bid71.3
Ask77.8
volume0
Intrest7
Strike
530
530
Last Price9.11Dec 20, 2024
Change
1.4914.06%
Bid8.4
Ask9.6
volume22
Intrest1772
Last Price86.45Dec 11, 2024
Change
00%
Bid62.2
Ask69.9
volume0
Intrest3
Strike
540
540
Last Price11.23Dec 20, 2024
Change
2.7719.79%
Bid10.8
Ask14.9
volume50
Intrest413
Last Price62.68Dec 20, 2024
Change
15.7720.1%
Bid55.9
Ask61.9
volume2
Intrest16
Strike
550
550
Last Price13.1Dec 20, 2024
Change
3.9323.08%
Bid13.3
Ask15.1
volume5
Intrest131
Last Price51.4Dec 20, 2024
Change
28.635.75%
Bid48.6
Ask54.9
volume1
Intrest350
Strike
560
560
Last Price16.1Dec 20, 2024
Change
1.910.56%
Bid12
Ask17.8
volume7
Intrest205
Last Price46.6Dec 20, 2024
Change
1.453.21%
Bid42.2
Ask48.4
volume2
Intrest27
Strike
570
570
Last Price19.4Dec 20, 2024
Change
1.78.06%
Bid19.6
Ask23.1
volume22
Intrest77
Last Price40.5Dec 20, 2024
Change
0.61.46%
Bid36.6
Ask41.9
volume9
Intrest199
Strike
580
580
Last Price23.4Dec 20, 2024
Change
5.2318.27%
Bid23.6
Ask25.5
volume9
Intrest63
Last Price37Dec 20, 2024
Change
38.82%
Bid31.2
Ask36.5
volume6
Intrest36
Strike
590
590
Last Price27.8Dec 20, 2024
Change
6.4518.83%
Bid24
Ask31.1
volume9
Intrest36
Last Price29Dec 20, 2024
Change
2.27.05%
Bid27.3
Ask32.5
volume14
Intrest533
Strike
600
600
Last Price32.3Dec 20, 2024
Change
4.4112.01%
Bid29
Ask37.2
volume5
Intrest87
Last Price27.48Dec 20, 2024
Change
2.628.7%
Bid22.3
Ask27.1
volume4
Intrest357
Strike
610
610
Last Price38Dec 20, 2024
Change
0.982.51%
Bid38.2
Ask41.8
volume4
Intrest73
Last Price20.22Dec 20, 2024
Change
1.988.92%
Bid18.3
Ask21.6
volume7
Intrest181
Strike
620
620
Last Price44.2Dec 20, 2024
Change
4.28.68%
Bid41
Ask48.5
volume4
Intrest20
Last Price19.18Dec 20, 2024
Change
2.8212.82%
Bid15.3
Ask18.2
volume4
Intrest30
Strike
630
630
Last Price52.22Dec 20, 2024
Change
1.783.3%
Bid49.3
Ask54.6
volume3
Intrest22
Last Price14.58Dec 20, 2024
Change
3.2718.32%
Bid12.4
Ask15.4
volume6
Intrest101
Strike
640
640
Last Price34.7Dec 18, 2024
Change
00%
Bid55.4
Ask63
volume0
Intrest19
Last Price14.3Dec 20, 2024
Change
3.330%
Bid10.4
Ask16
volume11
Intrest153
Strike
650
650
Last Price65Dec 20, 2024
Change
13.125.24%
Bid63
Ask68.9
volume3
Intrest3
Last Price10.32Dec 20, 2024
Change
0.635.75%
Bid8.9
Ask10.1
volume59
Intrest18
Strike
660
660
Last Price50.7Dec 17, 2024
Change
00%
Bid71
Ask78
volume0
Intrest20
Last Price7.4Dec 20, 2024
Change
1.9520.86%
Bid6.9
Ask12
volume4
Intrest127
Strike
670
670
Last Price51Dec 18, 2024
Change
00%
Bid78.1
Ask86.5
volume0
Intrest9
Last Price7.17Dec 20, 2024
Change
0.8310.38%
Bid5.7
Ask7.2
volume3
Intrest24
Strike
680
680
Last Price80.9Dec 09, 2024
Change
00%
Bid88
Ask95
volume0
Intrest1
Last Price6.52Dec 19, 2024
Change
00%
Bid4.5
Ask5.9
volume0
Intrest22
Strike
690
690
Last Price-
Change
-
Bid97
Ask102.9
volume0
Intrest0
Last Price4.05Dec 20, 2024
Change
1.2723.87%
Bid3.4
Ask4.8
volume6
Intrest123
Strike
700
700
Last Price80.66Dec 17, 2024
Change
00%
Bid103.1
Ask113.7
volume0
Intrest1
Last Price5.32Dec 19, 2024
Change
00%
Bid2.85
Ask4.2
volume0
Intrest6
Strike
710
710
Last Price-
Change
-
Bid112.1
Ask122.7
volume0
Intrest0
Last Price5.6Dec 19, 2024
Change
00%
Bid2.05
Ask3.3
volume0
Intrest13
Strike
720
720
Last Price97.75Dec 17, 2024
Change
00%
Bid122
Ask133
volume0
Intrest1
Last Price2.3Dec 20, 2024
Change
3.8562.6%
Bid2.05
Ask2.95
volume2
Intrest9
Strike
730
730
Last Price-
Change
-
Bid131.1
Ask140.7
volume0
Intrest0
Last Price2.95Dec 20, 2024
Change
5.0563.13%
Bid1.35
Ask2.3
volume1
Intrest10
Strike
740
740
Last Price152.81Dec 06, 2024
Change
00%
Bid141.1
Ask150.8
volume0
Intrest0
Last Price1.71Dec 20, 2024
Change
1.6248.65%
Bid1.3
Ask2
volume1
Intrest278
Strike
750
750
Last Price152.6Dec 20, 2024
Change
4.22.68%
Bid151.3
Ask162
volume1
Intrest1
Last Price1.8Dec 19, 2024
Change
00%
Bid0.5
Ask2
volume0
Intrest63
Strike
760
760
Last Price164.05Dec 20, 2024
Change
-
Bid160.4
Ask170.6
volume1
Intrest0
Last Price4.4Dec 16, 2024
Change
00%
Bid0.4
Ask2.05
volume0
Intrest12
Strike
770
770
Last Price-
Change
-
Bid172
Ask181.8
volume0
Intrest0
Last Price1.27Dec 20, 2024
Change
0.5831.35%
Bid0.7
Ask1.85
volume3
Intrest38
Strike
780
780
Last Price-
Change
-
Bid180.3
Ask190.5
volume0
Intrest0
Last Price2.15Dec 18, 2024
Change
00%
Bid0.3
Ask1.5
volume0
Intrest37
Strike
800
800
Last Price-
Change
-
Bid200
Ask212.8
volume0
Intrest0
Last Price2.25Dec 18, 2024
Change
00%
Bid0.1
Ask2.5
volume0
Intrest33
Strike
820
820
Last Price-
Change
-
Bid219.6
Ask234.6
volume0
Intrest0
Last Price1.72Dec 18, 2024
Change
00%
Bid-
Ask4
volume0
Intrest29
Strike
840
840
Last Price-
Change
-
Bid239.1
Ask254.1
volume0
Intrest0
Last Price1.15Dec 17, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest6
Strike
860
860
Last Price-
Change
-
Bid259.5
Ask274.5
volume0
Intrest0