$629.84
7.551.21%
At close: -
$629.84
0.000.00%
After Hours: 5:23 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
-
Bid333.6
Ask348.3
volume0
Intrest0
Strike
290
290
Last Price0.34Feb 05, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest34
Last Price370.9Nov 12, 2024
Change
00%
Bid327.4
Ask338.3
volume0
Intrest1
Strike
300
300
Last Price0.97Jan 27, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest17
Last Price292.5Dec 23, 2024
Change
00%
Bid314.9
Ask328.3
volume0
Intrest2
Strike
310
310
Last Price4.1Nov 18, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price282.9Dec 23, 2024
Change
00%
Bid304.9
Ask318.2
volume0
Intrest1
Strike
320
320
Last Price0.05Mar 19, 2025
Change
2.8598.28%
Bid-
Ask4.3
volume3
Intrest3
Last Price341.9Nov 12, 2024
Change
00%
Bid293.8
Ask308.2
volume0
Intrest1
Strike
330
330
Last Price0.11Feb 11, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest7
Last Price248.46Dec 02, 2024
Change
00%
Bid284.4
Ask298.1
volume0
Intrest1
Strike
340
340
Last Price0.2Mar 10, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Last Price356.7Feb 07, 2025
Change
00%
Bid277.3
Ask288.1
volume0
Intrest1
Strike
350
350
Last Price0.05Mar 19, 2025
Change
0.1575%
Bid-
Ask0.4
volume1
Intrest40
Last Price243.9Dec 23, 2024
Change
00%
Bid266.7
Ask278.1
volume0
Intrest1
Strike
360
360
Last Price0.1Mar 10, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest11
Last Price-
Change
-
Bid256.3
Ask268.1
volume0
Intrest0
Strike
370
370
Last Price0.35Mar 04, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest20
Last Price-
Change
-
Bid245
Ask258.4
volume0
Intrest0
Strike
380
380
Last Price0.3Mar 11, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Last Price278Nov 12, 2024
Change
00%
Bid238.1
Ask248.3
volume0
Intrest1
Strike
390
390
Last Price0.83Mar 11, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest23
Last Price170.5Mar 11, 2025
Change
00%
Bid227.1
Ask238.2
volume0
Intrest1
Strike
400
400
Last Price0.05Mar 19, 2025
Change
0.3888.37%
Bid-
Ask4.3
volume1
Intrest27
Last Price245.9Feb 06, 2025
Change
00%
Bid218.2
Ask228.2
volume0
Intrest2
Strike
410
410
Last Price0.69Mar 05, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest23
Last Price290.65Feb 07, 2025
Change
00%
Bid208.5
Ask218.4
volume0
Intrest1
Strike
420
420
Last Price0.05Mar 18, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest374
Last Price160.8Nov 21, 2024
Change
00%
Bid198
Ask207.9
volume0
Intrest1
Strike
430
430
Last Price0.3Mar 17, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest30
Last Price-
Change
-
Bid185
Ask198
volume0
Intrest0
Strike
440
440
Last Price1.48Mar 07, 2025
Change
00%
Bid0.1
Ask4.4
volume0
Intrest27
Last Price239.51Feb 12, 2025
Change
00%
Bid178.3
Ask188
volume0
Intrest2
Strike
450
450
Last Price1.45Mar 07, 2025
Change
00%
Bid0.1
Ask4.4
volume0
Intrest107
Last Price162.2Dec 20, 2024
Change
00%
Bid168.3
Ask178
volume0
Intrest1
Strike
460
460
Last Price0.1Mar 19, 2025
Change
0.6386.3%
Bid0.15
Ask1.3
volume13
Intrest67
Last Price361.5Aug 02, 2024
Change
00%
Bid157.8
Ask168
volume0
Intrest2
Strike
470
470
Last Price0.45Mar 19, 2025
Change
0.0718.42%
Bid0.1
Ask4.5
volume20
Intrest42
Last Price139.59Dec 04, 2024
Change
00%
Bid148.4
Ask158
volume0
Intrest2
Strike
480
480
Last Price0.2Mar 19, 2025
Change
0.2555.56%
Bid0.15
Ask2.9
volume13
Intrest528
Last Price141.8Jan 28, 2025
Change
00%
Bid138.3
Ask148
volume0
Intrest1
Strike
490
490
Last Price1.31Mar 19, 2025
Change
0.91227.5%
Bid0.05
Ask4.6
volume10
Intrest125
Last Price96.1Mar 10, 2025
Change
00%
Bid127.8
Ask138
volume0
Intrest41
Strike
500
500
Last Price0.3Mar 19, 2025
Change
0.3553.85%
Bid0.3
Ask4.6
volume3
Intrest216
Last Price68.3Mar 07, 2025
Change
00%
Bid118.4
Ask128
volume0
Intrest2
Strike
510
510
Last Price0.47Mar 19, 2025
Change
0.4247.19%
Bid0.2
Ask2.6
volume8
Intrest329
Last Price112.9Dec 20, 2024
Change
00%
Bid108.8
Ask118
volume0
Intrest1
Strike
520
520
Last Price1.01Mar 19, 2025
Change
0.4580.36%
Bid0.2
Ask4.3
volume1
Intrest83
Last Price98Mar 17, 2025
Change
00%
Bid98
Ask106
volume0
Intrest1
Strike
530
530
Last Price0.85Mar 19, 2025
Change
0.230.77%
Bid0.25
Ask4.7
volume7
Intrest79
Last Price48.9Mar 13, 2025
Change
00%
Bid88
Ask95
volume0
Intrest2
Strike
540
540
Last Price1.39Mar 19, 2025
Change
0.3939%
Bid0.3
Ask4.1
volume2
Intrest206
Last Price81.65Mar 19, 2025
Change
0.050.06%
Bid79
Ask86
volume1
Intrest14
Strike
550
550
Last Price0.95Mar 19, 2025
Change
0.845.71%
Bid0.65
Ask4.9
volume52
Intrest126
Last Price36.5Mar 14, 2025
Change
00%
Bid69
Ask76
volume0
Intrest11
Strike
560
560
Last Price1.01Mar 19, 2025
Change
1.1954.09%
Bid0.7
Ask2.25
volume30
Intrest69
Last Price69.2Mar 19, 2025
Change
28.871.29%
Bid59.9
Ask67
volume1
Intrest14
Strike
570
570
Last Price1.6Mar 19, 2025
Change
2.257.89%
Bid1.15
Ask2.15
volume4
Intrest47
Last Price59.7Mar 19, 2025
Change
6.39.55%
Bid50.1
Ask58
volume3
Intrest39
Strike
580
580
Last Price3.03Mar 19, 2025
Change
1.9739.4%
Bid1.8
Ask4.2
volume2
Intrest207
Last Price37Mar 19, 2025
Change
515.63%
Bid32
Ask41
volume10
Intrest89
Strike
600
600
Last Price5.73Mar 19, 2025
Change
2.9734.14%
Bid4.3
Ask7
volume32
Intrest178
Last Price22.64Mar 19, 2025
Change
0.472.12%
Bid20.9
Ask26.7
volume8
Intrest157
Strike
620
620
Last Price10.6Mar 19, 2025
Change
427.4%
Bid9.6
Ask12.8
volume19
Intrest403
Last Price13.76Mar 19, 2025
Change
0.594.48%
Bid11.7
Ask15.4
volume23
Intrest302
Strike
640
640
Last Price20.1Mar 19, 2025
Change
1.77.8%
Bid19.5
Ask23.5
volume5
Intrest184
Last Price7.53Mar 19, 2025
Change
1.4323.44%
Bid5.6
Ask9.1
volume146
Intrest433
Strike
660
660
Last Price30.9Mar 19, 2025
Change
2.16.36%
Bid33.1
Ask38.3
volume2
Intrest144
Last Price4Mar 19, 2025
Change
1.0334.68%
Bid2.1
Ask5.7
volume2
Intrest80
Strike
680
680
Last Price57.52Mar 19, 2025
Change
3.255.99%
Bid48
Ask55
volume1
Intrest94
Last Price1.5Mar 18, 2025
Change
00%
Bid0.65
Ask1.4
volume0
Intrest484
Strike
700
700
Last Price70Mar 19, 2025
Change
7.9312.78%
Bid66
Ask72.9
volume5
Intrest63
Last Price0.5Mar 19, 2025
Change
0.012.04%
Bid0.25
Ask4.9
volume2
Intrest386
Strike
720
720
Last Price82.64Mar 17, 2025
Change
00%
Bid86
Ask93
volume0
Intrest23
Last Price0.45Mar 17, 2025
Change
00%
Bid0.1
Ask4.6
volume0
Intrest140
Strike
740
740
Last Price103.4Mar 19, 2025
Change
1.481.45%
Bid103.1
Ask113.3
volume1
Intrest6
Last Price0.2Mar 19, 2025
Change
1.7889.9%
Bid-
Ask0.8
volume7
Intrest80
Strike
750
750
Last Price162Mar 14, 2025
Change
00%
Bid113
Ask123
volume0
Intrest1
Last Price0.46Mar 11, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest50
Strike
760
760
Last Price186.6Mar 13, 2025
Change
00%
Bid123
Ask131.9
volume0
Intrest0
Last Price0.05Mar 18, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest38
Strike
770
770
Last Price183.55Mar 07, 2025
Change
00%
Bid133.1
Ask145.6
volume0
Intrest1
Last Price0.4Mar 17, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest102
Strike
780
780
Last Price176Mar 14, 2025
Change
00%
Bid143.2
Ask152.5
volume0
Intrest1
Last Price0.55Mar 11, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest24
Strike
790
790
Last Price186Mar 14, 2025
Change
00%
Bid153.2
Ask161.9
volume0
Intrest14
Last Price0.3Mar 14, 2025
Change
00%
Bid-
Ask2.9
volume0
Intrest57
Strike
800
800
Last Price213.05Mar 12, 2025
Change
00%
Bid163.1
Ask172.3
volume0
Intrest2
Last Price0.86Feb 28, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest66
Strike
810
810
Last Price234.9Mar 03, 2025
Change
00%
Bid173
Ask181.9
volume0
Intrest5
Last Price0.01Mar 17, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest28
Strike
820
820
Last Price243.2Mar 03, 2025
Change
00%
Bid183.1
Ask191.9
volume0
Intrest5
Last Price0.28Mar 14, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest74
Strike
830
830
Last Price248Nov 11, 2024
Change
00%
Bid193
Ask203.8
volume0
Intrest0
Last Price1Feb 27, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest29
Strike
840
840
Last Price251.4Mar 03, 2025
Change
00%
Bid202
Ask213.9
volume0
Intrest0
Last Price0.15Mar 03, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest33
Strike
850
850
Last Price259Mar 14, 2025
Change
00%
Bid213
Ask223.1
volume0
Intrest12
Last Price0.21Mar 17, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest41
Strike
860
860
Last Price270.5Mar 03, 2025
Change
00%
Bid222
Ask236
volume0
Intrest0
Last Price0.96Feb 26, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest73
Strike
870
870
Last Price141.6Nov 01, 2024
Change
00%
Bid232
Ask246.5
volume0
Intrest0
Last Price0.3Mar 04, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest89
Strike
880
880
Last Price301.26Mar 03, 2025
Change
00%
Bid242.5
Ask253.4
volume0
Intrest1
Last Price0.94Feb 21, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest34
Strike
890
890
Last Price311.27Mar 03, 2025
Change
00%
Bid252.1
Ask263.8
volume0
Intrest0
Last Price0.03Mar 17, 2025
Change
00%
Bid-
Ask2.7
volume0
Intrest85
Strike
900
900
Last Price200.7Feb 11, 2025
Change
00%
Bid262.3
Ask276.2
volume0
Intrest0
Last Price0.01Mar 04, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest32
Strike
910
910
Last Price221.3Feb 12, 2025
Change
00%
Bid272.9
Ask285.8
volume0
Intrest0
Last Price0.05Mar 10, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest15
Strike
920
920
Last Price220.8Feb 07, 2025
Change
00%
Bid282
Ask295.2
volume0
Intrest0
Last Price0.5Feb 21, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest25
Strike
930
930
Last Price185.6Nov 01, 2024
Change
00%
Bid292.1
Ask304.3
volume0
Intrest0
Last Price1.82Feb 11, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest11
Strike
940
940
Last Price193.3Nov 01, 2024
Change
00%
Bid303
Ask314.2
volume0
Intrest0
Last Price1.28Feb 13, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest21
Strike
950
950
Last Price201.8Nov 01, 2024
Change
00%
Bid312.2
Ask324.8
volume0
Intrest0
Last Price0.35Feb 21, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest20
Strike
960
960
Last Price369.9Nov 25, 2024
Change
00%
Bid322
Ask336
volume0
Intrest0
Last Price1.78Feb 07, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest6
Strike
970
970
Last Price218.2Nov 01, 2024
Change
00%
Bid332
Ask346.4
volume0
Intrest0
Last Price0.05Mar 17, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest109
Strike
980
980
Last Price226.6Nov 01, 2024
Change
00%
Bid342
Ask355.6
volume0
Intrest0
Last Price0.21Feb 26, 2025
Change
00%
Bid-
Ask1
volume0
Intrest61
Strike
990
990
Last Price234.7Nov 01, 2024
Change
00%
Bid352.2
Ask365.3
volume0
Intrest0
Last Price0.05Mar 10, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest25
Strike
1000
1000
Last Price433.01Mar 04, 2025
Change
00%
Bid362
Ask375.3
volume0
Intrest0
Last Price0.15Feb 26, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest12
Strike
1010
1010
Last Price431.19Mar 03, 2025
Change
00%
Bid372
Ask385.5
volume0
Intrest0
Last Price1.28Feb 07, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest12
Strike
1020
1020
Last Price374Feb 06, 2025
Change
00%
Bid382
Ask396.4
volume0
Intrest0
Last Price0.2Feb 25, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest30
Strike
1040
1040
Last Price-
Change
-
Bid402
Ask415.8
volume0
Intrest0
Last Price1Feb 07, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest18
Strike
1060
1060
Last Price284.1Nov 04, 2024
Change
00%
Bid422
Ask435.8
volume0
Intrest0
Last Price0.75Feb 07, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest21
Strike
1080
1080
Last Price-
Change
-
Bid442.1
Ask455.9
volume0
Intrest0
Last Price0.18Feb 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest22
Strike
1100
1100
Last Price-
Change
-
Bid462
Ask475.6
volume0
Intrest0
Last Price0.21Feb 14, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest11
Strike
1120
1120
Last Price-
Change
-
Bid482
Ask493.6
volume0
Intrest0
Last Price1.2Jan 24, 2025
Change
00%
Bid-
Ask2.3
volume0
Intrest4
Strike
1140
1140
Last Price-
Change
-
Bid501.9
Ask515.6
volume0
Intrest0
Last Price0.21Feb 10, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest10
Strike
1160
1160
Last Price-
Change
-
Bid521.9
Ask535.8
volume0
Intrest0
Last Price0.4Feb 11, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest21
Strike
1180
1180
Last Price-
Change
-
Bid541.9
Ask555.9
volume0
Intrest0
Last Price0.12Feb 14, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest37
Strike
1200
1200
Last Price-
Change
-
Bid561.9
Ask576.4
volume0
Intrest0
Last Price0.6Jan 23, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest22
Strike
1220
1220
Last Price-
Change
-
Bid581.9
Ask595.7
volume0
Intrest0
Last Price0.35Jan 22, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest10
Strike
1240
1240
Last Price-
Change
-
Bid601.9
Ask615.8
volume0
Intrest0
Last Price1.15Nov 20, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest5
Strike
1260
1260
Last Price-
Change
-
Bid621.9
Ask635.9
volume0
Intrest0
Last Price1.31Nov 20, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Strike
1280
1280
Last Price-
Change
-
Bid642
Ask655.3
volume0
Intrest0
Last Price0.25Jan 23, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest11
Strike
1300
1300
Last Price-
Change
-
Bid661.9
Ask674.6
volume0
Intrest0
Last Price0.21Jan 21, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Strike
1320
1320
Last Price-
Change
-
Bid681.9
Ask696.4
volume0
Intrest0
Last Price0.5Jan 21, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest10
Strike
1340
1340
Last Price587.3Oct 31, 2024
Change
00%
Bid702
Ask715.3
volume0
Intrest0
Last Price0.7Jan 21, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Strike
1360
1360
Last Price-
Change
-
Bid721.9
Ask735.9
volume0
Intrest0
Last Price0.9Nov 20, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Strike
1380
1380
Last Price-
Change
-
Bid741.9
Ask755.8
volume0
Intrest0
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest121
Strike
1400
1400
Last Price-
Change
-
Bid761.9
Ask775.7
volume0
Intrest0