$638.49
12.672.02%
At close: -
$638.49
0.000.00%
After Hours: 4:00 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%
Bid304.6
Ask319.5
volume0
Intrest1
Strike
330
330
Last Price0.4Jan 16, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest20
Last Price293.4Dec 16, 2024
Change
00%
Bid294.9
Ask308.5
volume0
Intrest1
Strike
340
340
Last Price0.45Jan 15, 2025
Change
00%
Bid0.1
Ask1.6
volume0
Intrest33
Last Price-
Change
-
Bid284.9
Ask299.6
volume0
Intrest0
Strike
350
350
Last Price0.9Jan 13, 2025
Change
00%
Bid0.1
Ask1.7
volume0
Intrest53
Last Price240.9Dec 23, 2024
Change
00%
Bid274.6
Ask289.3
volume0
Intrest1
Strike
360
360
Last Price0.88Jan 07, 2025
Change
00%
Bid-
Ask1.8
volume0
Intrest28
Last Price-
Change
-
Bid268.4
Ask277.5
volume0
Intrest0
Strike
370
370
Last Price1.15Jan 06, 2025
Change
00%
Bid0.1
Ask1.9
volume0
Intrest24
Last Price-
Change
-
Bid257.9
Ask267.5
volume0
Intrest0
Strike
380
380
Last Price0.45Jan 21, 2025
Change
168.97%
Bid-
Ask0.8
volume2
Intrest16
Last Price-
Change
-
Bid247.9
Ask257.8
volume0
Intrest0
Strike
390
390
Last Price0.5Jan 21, 2025
Change
1.4774.62%
Bid0.2
Ask2.3
volume2
Intrest47
Last Price235.25Jan 07, 2025
Change
00%
Bid238
Ask250
volume0
Intrest7
Strike
400
400
Last Price0.5Jan 21, 2025
Change
1.9779.76%
Bid0.1
Ask1.05
volume2
Intrest20
Last Price194.12Nov 25, 2024
Change
00%
Bid230.1
Ask239.6
volume0
Intrest1
Strike
410
410
Last Price1.1Jan 17, 2025
Change
00%
Bid0.3
Ask2.4
volume0
Intrest36
Last Price-
Change
-
Bid218.3
Ask230.6
volume0
Intrest0
Strike
420
420
Last Price0.75Jan 21, 2025
Change
2.4376.42%
Bid0.35
Ask0.85
volume32
Intrest21
Last Price193Nov 25, 2024
Change
00%
Bid208.9
Ask220.8
volume0
Intrest2
Strike
430
430
Last Price1.05Jan 21, 2025
Change
1.4558%
Bid0.45
Ask4.8
volume52
Intrest5
Last Price-
Change
-
Bid199.2
Ask210
volume0
Intrest0
Strike
440
440
Last Price1.36Jan 21, 2025
Change
0.5930.26%
Bid0.55
Ask1.85
volume17
Intrest19
Last Price123.86Nov 27, 2024
Change
00%
Bid189.9
Ask200
volume0
Intrest1
Strike
450
450
Last Price1.54Jan 21, 2025
Change
3.4669.2%
Bid0.85
Ask4.8
volume39
Intrest25
Last Price-
Change
-
Bid180.1
Ask190.9
volume0
Intrest0
Strike
460
460
Last Price1.48Jan 21, 2025
Change
5.1477.64%
Bid0.85
Ask2.6
volume2
Intrest23
Last Price-
Change
-
Bid170.7
Ask181
volume0
Intrest0
Strike
470
470
Last Price2.94Jan 21, 2025
Change
1.1828.64%
Bid1.15
Ask3.1
volume1
Intrest15
Last Price-
Change
-
Bid161.5
Ask172
volume0
Intrest0
Strike
480
480
Last Price2.7Jan 21, 2025
Change
7.2772.92%
Bid2.05
Ask3.3
volume1
Intrest9
Last Price161.03Jan 21, 2025
Change
8.565.61%
Bid152.6
Ask161.9
volume1
Intrest1
Strike
490
490
Last Price2.88Jan 21, 2025
Change
2.1742.97%
Bid2.55
Ask3.9
volume3
Intrest18
Last Price-
Change
-
Bid143
Ask151.8
volume0
Intrest0
Strike
500
500
Last Price3.65Jan 21, 2025
Change
2.3539.17%
Bid3.5
Ask4.6
volume27
Intrest59
Last Price-
Change
-
Bid134.5
Ask144
volume0
Intrest0
Strike
510
510
Last Price5.52Jan 21, 2025
Change
5.148.02%
Bid3.7
Ask5.6
volume60
Intrest48
Last Price-
Change
-
Bid124.9
Ask134
volume0
Intrest0
Strike
520
520
Last Price5.8Jan 21, 2025
Change
4.8145.33%
Bid5.4
Ask6.5
volume66
Intrest373
Last Price-
Change
-
Bid116.8
Ask125.4
volume0
Intrest0
Strike
530
530
Last Price6.9Jan 21, 2025
Change
3.533.65%
Bid6.7
Ask8.4
volume17
Intrest51
Last Price95.2Dec 20, 2024
Change
00%
Bid107.9
Ask117.2
volume0
Intrest5
Strike
540
540
Last Price8Jan 21, 2025
Change
4.4835.9%
Bid8
Ask13.1
volume15
Intrest48
Last Price94.9Jan 03, 2025
Change
00%
Bid100
Ask107
volume0
Intrest2
Strike
550
550
Last Price9.3Jan 21, 2025
Change
5.235.86%
Bid8.7
Ask11.8
volume62
Intrest59
Last Price99Dec 11, 2024
Change
00%
Bid92.1
Ask100.9
volume0
Intrest5
Strike
560
560
Last Price11.8Jan 21, 2025
Change
5.230.59%
Bid11.8
Ask14.4
volume10
Intrest221
Last Price83.7Jan 21, 2025
Change
5.86.48%
Bid84.8
Ask92
volume1
Intrest3
Strike
570
570
Last Price14.75Jan 21, 2025
Change
11.2243.2%
Bid13.5
Ask16.5
volume7
Intrest54
Last Price80.7Jan 21, 2025
Change
19.632.08%
Bid76.3
Ask84.8
volume1
Intrest10
Strike
580
580
Last Price15.05Jan 21, 2025
Change
8.9837.37%
Bid16.6
Ask19.9
volume6
Intrest9
Last Price64.05Jan 17, 2025
Change
00%
Bid71.5
Ask77.9
volume0
Intrest9
Strike
590
590
Last Price19Jan 21, 2025
Change
7.127.2%
Bid20.9
Ask24.2
volume6
Intrest20
Last Price70Jan 21, 2025
Change
11.9520.59%
Bid63.6
Ask71
volume4
Intrest30
Strike
600
600
Last Price22.7Jan 21, 2025
Change
7.4124.61%
Bid24.7
Ask29.4
volume6
Intrest30
Last Price67.55Jan 21, 2025
Change
15.2529.16%
Bid58.6
Ask64.7
volume1
Intrest42
Strike
610
610
Last Price27.68Jan 21, 2025
Change
10.3227.16%
Bid28.4
Ask30.1
volume2
Intrest36
Last Price62.2Jan 21, 2025
Change
15.5833.42%
Bid52.3
Ask59
volume1
Intrest28
Strike
620
620
Last Price35.2Jan 21, 2025
Change
3.38.57%
Bid30.6
Ask35.2
volume7
Intrest25
Last Price52Jan 21, 2025
Change
8.920.65%
Bid47
Ask53.5
volume20
Intrest54
Strike
630
630
Last Price33Jan 21, 2025
Change
1429.79%
Bid35.6
Ask40.5
volume4
Intrest25
Last Price48.2Jan 21, 2025
Change
9.524.55%
Bid41.7
Ask47.9
volume3
Intrest33
Strike
640
640
Last Price42.9Jan 21, 2025
Change
7.815.38%
Bid39.9
Ask44.7
volume4
Intrest22
Last Price41.95Jan 21, 2025
Change
7.5521.95%
Bid36.3
Ask44
volume17
Intrest44
Strike
650
650
Last Price45Jan 21, 2025
Change
36.945.05%
Bid43.8
Ask50.2
volume9
Intrest7
Last Price38.5Jan 21, 2025
Change
8.829.63%
Bid33
Ask39
volume12
Intrest56
Strike
660
660
Last Price60.6Jan 06, 2025
Change
00%
Bid50.9
Ask56.2
volume0
Intrest22
Last Price38.6Jan 21, 2025
Change
10.8539.1%
Bid29
Ask35.2
volume16
Intrest62
Strike
670
670
Last Price77.4Dec 18, 2024
Change
00%
Bid56.1
Ask62.5
volume0
Intrest4
Last Price29.87Jan 21, 2025
Change
6.2126.25%
Bid25.3
Ask31.1
volume35
Intrest15
Strike
680
680
Last Price80.7Dec 18, 2024
Change
00%
Bid64.7
Ask69
volume0
Intrest2
Last Price29.6Jan 21, 2025
Change
9.345.81%
Bid21.9
Ask27.9
volume106
Intrest115
Strike
690
690
Last Price92.3Dec 16, 2024
Change
00%
Bid68.5
Ask76.1
volume0
Intrest5
Last Price27Jan 21, 2025
Change
7.840.63%
Bid19.1
Ask24
volume80
Intrest35
Strike
700
700
Last Price125.72Jan 13, 2025
Change
00%
Bid76.6
Ask83.3
volume0
Intrest13
Last Price20.7Jan 21, 2025
Change
4.729.37%
Bid15.7
Ask22
volume34
Intrest61
Strike
710
710
Last Price129.2Dec 20, 2024
Change
00%
Bid83.3
Ask90.3
volume0
Intrest19
Last Price19.91Jan 21, 2025
Change
3.3119.94%
Bid17
Ask19.3
volume40
Intrest13
Strike
720
720
Last Price130.7Dec 13, 2024
Change
00%
Bid91.4
Ask97.8
volume0
Intrest19
Last Price18.6Jan 21, 2025
Change
5.643.08%
Bid13.8
Ask17
volume29
Intrest188
Strike
730
730
Last Price101.93Jan 21, 2025
Change
36.9726.62%
Bid99
Ask106.2
volume2
Intrest4
Last Price15.1Jan 21, 2025
Change
2.4219.09%
Bid12.2
Ask15.5
volume2
Intrest16
Strike
740
740
Last Price150.6Dec 10, 2024
Change
00%
Bid106
Ask115.6
volume0
Intrest1
Last Price12.97Jan 21, 2025
Change
3.638.42%
Bid11
Ask13.6
volume8
Intrest22
Strike
750
750
Last Price-
Change
-
Bid113.5
Ask121.4
volume0
Intrest0
Last Price10.3Jan 21, 2025
Change
1.8521.89%
Bid8.5
Ask11.6
volume3
Intrest15
Strike
760
760
Last Price170.8Dec 20, 2024
Change
00%
Bid122.1
Ask129.8
volume0
Intrest3
Last Price10.5Jan 21, 2025
Change
3.550%
Bid7.8
Ask10
volume7
Intrest3
Strike
770
770
Last Price-
Change
-
Bid130.3
Ask141.9
volume0
Intrest0
Last Price5.08Jan 15, 2025
Change
00%
Bid7.2
Ask9.2
volume0
Intrest4
Strike
780
780
Last Price142.15Jan 21, 2025
Change
32.4818.6%
Bid139.3
Ask150.6
volume1
Intrest2
Last Price6.43Jan 21, 2025
Change
2.4561.56%
Bid5.2
Ask6.8
volume16
Intrest7
Strike
800
800
Last Price196.4Dec 09, 2024
Change
00%
Bid157.1
Ask166.4
volume0
Intrest2
Last Price4.7Jan 21, 2025
Change
1.234.29%
Bid4
Ask5.3
volume1
Intrest8
Strike
820
820
Last Price177.6Jan 21, 2025
Change
29.414.2%
Bid177.2
Ask186
volume1
Intrest2
Last Price-
Change
-
Bid2.75
Ask4
volume0
Intrest0
Strike
840
840
Last Price232.5Dec 09, 2024
Change
00%
Bid195
Ask204.9
volume0
Intrest0
Last Price2.9Jan 21, 2025
Change
1.2575.76%
Bid2.2
Ask2.95
volume3
Intrest29
Strike
860
860
Last Price-
Change
-
Bid213.2
Ask225.4
volume0
Intrest0
Last Price2.2Jan 21, 2025
Change
1.1834.91%
Bid0.8
Ask2.65
volume32
Intrest19
Strike
880
880
Last Price263.4Dec 11, 2024
Change
00%
Bid233.6
Ask243.4
volume0
Intrest0
Last Price1.2Jan 17, 2025
Change
00%
Bid0.25
Ask2
volume0
Intrest38
Strike
900
900
Last Price-
Change
-
Bid252.6
Ask263.9
volume0
Intrest0
Last Price1.43Jan 21, 2025
Change
0.88160%
Bid0.1
Ask1.55
volume40
Intrest7
Strike
920
920
Last Price-
Change
-
Bid274.8
Ask285.3
volume0
Intrest0
Last Price0.65Jan 21, 2025
Change
0.1530%
Bid0.3
Ask1.8
volume1
Intrest31
Strike
940
940
Last Price-
Change
-
Bid292.3
Ask304.7
volume0
Intrest0