$690.87
-15.72-2.22%
At close: -
$690.87
0.000.00%
After Hours: 4:46 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
-
Bid436.2
Ask450.4
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid425.7
Ask440.2
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid415.8
Ask430.7
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid405.7
Ask420.8
volume0
Intrest0
Strike
260
260
Last Price4.8Apr 10, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid395.7
Ask411.2
volume0
Intrest0
Strike
270
270
Last Price0.31May 01, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest22
Last Price-
Change
-
Bid388.3
Ask400.9
volume0
Intrest0
Strike
280
280
Last Price4.48Apr 08, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest12
Last Price209.3Apr 10, 2025
Change
-0%
Bid376.9
Ask391
volume0
Intrest7
Strike
290
290
Last Price0.8Apr 29, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest19
Last Price277.5Mar 11, 2025
Change
-0%
Bid366.2
Ask381
volume0
Intrest4
Strike
300
300
Last Price0.45May 02, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest22
Last Price319May 02, 2025
Change
-0%
Bid355.7
Ask371
volume0
Intrest0
Strike
310
310
Last Price2.08Apr 28, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest30
Last Price-
Change
-
Bid345.8
Ask361
volume0
Intrest0
Strike
320
320
Last Price0.1May 09, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest3
Last Price187.3Apr 03, 2025
Change
-0%
Bid336
Ask351
volume0
Intrest4
Strike
330
330
Last Price0.15May 08, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest7
Last Price-
Change
-
Bid328.3
Ask341
volume0
Intrest0
Strike
340
340
Last Price13.39Apr 08, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest3
Last Price262.5Nov 25, 2024
Change
-0%
Bid315.8
Ask331.4
volume0
Intrest3
Strike
350
350
Last Price0.4May 08, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest109
Last Price295.9Dec 18, 2024
Change
-0%
Bid307
Ask321.2
volume0
Intrest1
Strike
360
360
Last Price18.4Apr 04, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest4
Last Price246Nov 25, 2024
Change
-0%
Bid297
Ask311.5
volume0
Intrest1
Strike
370
370
Last Price0.78May 05, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest13
Last Price204.84Nov 21, 2024
Change
-0%
Bid288.4
Ask301
volume0
Intrest7
Strike
380
380
Last Price0.05Jun 02, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest29
Last Price-
Change
-
Bid275.9
Ask291.3
volume0
Intrest0
Strike
390
390
Last Price2.11May 30, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest4
Last Price112.5Apr 10, 2025
Change
-0%
Bid265.9
Ask281.4
volume0
Intrest3
Strike
400
400
Last Price0.2May 19, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest23
Last Price169.1Apr 24, 2025
Change
-0%
Bid257
Ask271.1
volume0
Intrest8
Strike
410
410
Last Price0.75Jun 09, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest124
Last Price297.5Feb 07, 2025
Change
-0%
Bid245.8
Ask261.1
volume0
Intrest1
Strike
420
420
Last Price25.69Apr 11, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest15
Last Price164.3Mar 06, 2025
Change
-0%
Bid235.9
Ask251.1
volume0
Intrest5
Strike
430
430
Last Price7.85Apr 30, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest21
Last Price94.1Apr 03, 2025
Change
-0%
Bid227
Ask241.4
volume0
Intrest0
Strike
440
440
Last Price0.4May 19, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest39
Last Price83.3Apr 10, 2025
Change
-0%
Bid217.1
Ask231.1
volume0
Intrest3
Strike
450
450
Last Price0.91May 27, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest66
Last Price72.8Apr 10, 2025
Change
-0%
Bid208.2
Ask221.1
volume0
Intrest3
Strike
460
460
Last Price0.75May 21, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest7
Last Price217Jun 03, 2025
Change
-0%
Bid198.4
Ask211.3
volume0
Intrest11
Strike
470
470
Last Price0.1Jun 11, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest30
Last Price101Apr 23, 2025
Change
-0%
Bid188
Ask201.1
volume0
Intrest22
Strike
480
480
Last Price0.15Jun 11, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest43
Last Price196.46May 12, 2025
Change
-0%
Bid178.6
Ask191.1
volume0
Intrest96
Strike
490
490
Last Price0.1Jun 11, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest38
Last Price147May 09, 2025
Change
-0%
Bid168.8
Ask181.2
volume0
Intrest32
Strike
500
500
Last Price0.34Jun 13, 2025
Change
-0%
Bid-
Ask1.3
volume0
Intrest70
Last Price192May 12, 2025
Change
-0%
Bid159.6
Ask171.2
volume0
Intrest19
Strike
510
510
Last Price0.5Jun 06, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest55
Last Price172.94Jun 06, 2025
Change
-0%
Bid148.3
Ask161.2
volume0
Intrest35
Strike
520
520
Last Price0.3Jun 09, 2025
Change
-0%
Bid0.05
Ask4.3
volume0
Intrest31
Last Price155.7May 21, 2025
Change
-0%
Bid138
Ask151.3
volume0
Intrest17
Strike
530
530
Last Price0.36Jun 05, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest148
Last Price153.34Jun 06, 2025
Change
-0%
Bid129.4
Ask141.2
volume0
Intrest57
Strike
540
540
Last Price3May 30, 2025
Change
-0%
Bid-
Ask4.4
volume0
Intrest48
Last Price122.3Jun 13, 2025
Change
-0%
Bid118.9
Ask131.3
volume0
Intrest28
Strike
550
550
Last Price0.4Jun 10, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest135
Last Price112.3Jun 13, 2025
Change
-0%
Bid110.5
Ask116.9
volume0
Intrest30
Strike
560
560
Last Price0.2Jun 11, 2025
Change
-0%
Bid-
Ask1.7
volume0
Intrest95
Last Price117Jun 03, 2025
Change
-0%
Bid100.8
Ask110.4
volume0
Intrest34
Strike
570
570
Last Price0.1Jun 12, 2025
Change
-0%
Bid-
Ask4.7
volume0
Intrest105
Last Price116.6Jun 05, 2025
Change
-0%
Bid91.6
Ask101.3
volume0
Intrest31
Strike
580
580
Last Price0.5Jun 13, 2025
Change
-0%
Bid0.05
Ask2.7
volume0
Intrest127
Last Price80Jun 13, 2025
Change
-0%
Bid72.6
Ask82.3
volume0
Intrest110
Strike
600
600
Last Price4Jun 13, 2025
Change
-0%
Bid0.2
Ask2.75
volume0
Intrest113
Last Price59.34Jun 13, 2025
Change
-0%
Bid53.1
Ask62.4
volume0
Intrest117
Strike
620
620
Last Price2.63Jun 13, 2025
Change
-0%
Bid-
Ask4.6
volume0
Intrest105
Last Price86.25Jun 11, 2025
Change
-0%
Bid36.2
Ask45.5
volume0
Intrest95
Strike
640
640
Last Price5.8Jun 13, 2025
Change
-0%
Bid4.3
Ask6.7
volume0
Intrest171
Last Price24.55Jun 13, 2025
Change
-0%
Bid21.7
Ask28.6
volume0
Intrest76
Strike
660
660
Last Price10.4Jun 13, 2025
Change
-0%
Bid10
Ask13.1
volume0
Intrest69
Last Price14.4Jun 13, 2025
Change
-0%
Bid11.3
Ask14.9
volume0
Intrest320
Strike
680
680
Last Price18.24Jun 13, 2025
Change
-0%
Bid18.6
Ask22
volume0
Intrest98
Last Price8.3Jun 13, 2025
Change
-0%
Bid3
Ask10.1
volume0
Intrest317
Strike
700
700
Last Price32Jun 13, 2025
Change
-0%
Bid28.8
Ask36.1
volume0
Intrest98
Last Price2.95Jun 13, 2025
Change
-0%
Bid1.45
Ask3.7
volume0
Intrest161
Strike
720
720
Last Price42Jun 13, 2025
Change
-0%
Bid44.1
Ask51.4
volume0
Intrest83
Last Price1.15Jun 13, 2025
Change
-0%
Bid0.6
Ask3.3
volume0
Intrest114
Strike
740
740
Last Price67.03Jun 13, 2025
Change
-0%
Bid60.7
Ask69.9
volume0
Intrest59
Last Price4.38Jun 11, 2025
Change
-0%
Bid0.35
Ask2.2
volume0
Intrest85
Strike
760
760
Last Price86Jun 13, 2025
Change
-0%
Bid80.8
Ask89.2
volume0
Intrest21
Last Price2.85Jun 11, 2025
Change
-0%
Bid-
Ask1.3
volume0
Intrest37
Strike
770
770
Last Price105May 30, 2025
Change
-0%
Bid90.8
Ask99.5
volume0
Intrest4
Last Price0.3Jun 13, 2025
Change
-0%
Bid0.05
Ask2.15
volume0
Intrest53
Strike
780
780
Last Price92.1May 20, 2025
Change
-0%
Bid100.2
Ask109.8
volume0
Intrest10
Last Price1.8Jun 12, 2025
Change
-0%
Bid-
Ask4.6
volume0
Intrest50
Strike
790
790
Last Price279.52Apr 22, 2025
Change
-0%
Bid109.5
Ask122.5
volume0
Intrest3
Last Price0.7Jun 13, 2025
Change
-0%
Bid0.05
Ask4.5
volume0
Intrest96
Strike
800
800
Last Price84.8May 13, 2025
Change
-0%
Bid119.4
Ask131.9
volume0
Intrest3
Last Price1.1May 30, 2025
Change
-0%
Bid-
Ask4.6
volume0
Intrest18
Strike
810
810
Last Price91.9May 13, 2025
Change
-0%
Bid129.4
Ask141.1
volume0
Intrest4
Last Price1.5Jun 05, 2025
Change
-0%
Bid-
Ask2.4
volume0
Intrest22
Strike
820
820
Last Price105.8May 15, 2025
Change
-0%
Bid139.4
Ask152.3
volume0
Intrest0
Last Price2.61May 22, 2025
Change
-0%
Bid-
Ask4.5
volume0
Intrest15
Strike
830
830
Last Price154.06Jun 13, 2025
Change
-0%
Bid149.4
Ask162
volume0
Intrest4
Last Price2.11May 22, 2025
Change
-0%
Bid-
Ask4.6
volume0
Intrest29
Strike
840
840
Last Price164.06Jun 13, 2025
Change
-0%
Bid159.6
Ask171.6
volume0
Intrest0
Last Price1.45May 27, 2025
Change
-0%
Bid-
Ask4.5
volume0
Intrest8
Strike
850
850
Last Price-
Change
-
Bid169.4
Ask181.3
volume0
Intrest0
Last Price2.26May 20, 2025
Change
-0%
Bid-
Ask4.5
volume0
Intrest5
Strike
860
860
Last Price229.4Mar 19, 2025
Change
-0%
Bid179.4
Ask191.8
volume0
Intrest0
Last Price5.55May 14, 2025
Change
-0%
Bid-
Ask4.5
volume0
Intrest5
Strike
870
870
Last Price-
Change
-
Bid189.5
Ask202.1
volume0
Intrest0
Last Price0.05May 30, 2025
Change
-0%
Bid-
Ask4.5
volume0
Intrest5
Strike
880
880
Last Price-
Change
-
Bid200.1
Ask214.2
volume0
Intrest0
Last Price4.16May 14, 2025
Change
-0%
Bid-
Ask4.5
volume0
Intrest8
Strike
890
890
Last Price-
Change
-
Bid209.4
Ask224.6
volume0
Intrest0
Last Price0.7May 28, 2025
Change
-0%
Bid-
Ask4.4
volume0
Intrest28
Strike
900
900
Last Price319.7Mar 10, 2025
Change
-0%
Bid219.1
Ask234.5
volume0
Intrest0
Last Price2.14May 14, 2025
Change
-0%
Bid-
Ask4.4
volume0
Intrest20
Strike
910
910
Last Price-
Change
-
Bid229.4
Ask244.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Strike
920
920
Last Price273.8Nov 12, 2024
Change
-0%
Bid239.4
Ask254.6
volume0
Intrest0
Last Price18.9Nov 18, 2024
Change
-0%
Bid-
Ask4.4
volume0
Intrest0
Strike
930
930
Last Price-
Change
-
Bid249.3
Ask264.5
volume0
Intrest0
Last Price1.75May 14, 2025
Change
-0%
Bid-
Ask4.4
volume0
Intrest1
Strike
940
940
Last Price375.91Nov 29, 2024
Change
-0%
Bid259.2
Ask274.6
volume0
Intrest0
Last Price1.46May 14, 2025
Change
-0%
Bid-
Ask4.4
volume0
Intrest6
Strike
950
950
Last Price401.9Nov 20, 2024
Change
-0%
Bid269.2
Ask284.6
volume0
Intrest0
Last Price19.4Feb 10, 2025
Change
-0%
Bid-
Ask4.4
volume0
Intrest15
Strike
960
960
Last Price379.46Dec 02, 2024
Change
-0%
Bid279.4
Ask293.4
volume0
Intrest0
Last Price4.7Feb 28, 2025
Change
-0%
Bid-
Ask4.4
volume0
Intrest2
Strike
970
970
Last Price365.1Dec 23, 2024
Change
-0%
Bid289.2
Ask304.6
volume0
Intrest0
Last Price0.7May 14, 2025
Change
-0%
Bid-
Ask4.4
volume0
Intrest1
Strike
980
980
Last Price374.4Dec 23, 2024
Change
-0%
Bid299.4
Ask311.8
volume0
Intrest0
Last Price9.79Jan 17, 2025
Change
-0%
Bid-
Ask4.4
volume0
Intrest2
Strike
990
990
Last Price291.5Jun 13, 2025
Change
-0%
Bid309.4
Ask322.3
volume0
Intrest1
Last Price0.2Jun 05, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest28
Strike
1000
1000
Last Price301.5Jun 13, 2025
Change
-0%
Bid319.4
Ask332
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1010
1010
Last Price534Apr 09, 2025
Change
-0%
Bid329.4
Ask341.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1020
1020
Last Price544Apr 09, 2025
Change
-0%
Bid339.4
Ask352.1
volume0
Intrest0
Last Price9.5Nov 20, 2024
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Strike
1030
1030
Last Price355.1Jan 24, 2025
Change
-0%
Bid349.2
Ask364.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1040
1040
Last Price441.82Dec 30, 2024
Change
-0%
Bid359.4
Ask374.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1050
1050
Last Price493.2Nov 20, 2024
Change
-0%
Bid369.2
Ask384.4
volume0
Intrest0
Last Price10.23Feb 04, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest0
Strike
1060
1060
Last Price-
Change
-
Bid379.2
Ask394.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1080
1080
Last Price-
Change
-
Bid399.2
Ask414.6
volume0
Intrest0
Last Price0.1Apr 29, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest6
Strike
1100
1100
Last Price501.88Dec 30, 2024
Change
-0%
Bid419.2
Ask432.4
volume0
Intrest0
Last Price7.8Nov 18, 2024
Change
-0%
Bid-
Ask4.3
volume0
Intrest0
Strike
1120
1120
Last Price514.6Dec 30, 2024
Change
-0%
Bid439.2
Ask454.4
volume0
Intrest0
Last Price4.6Nov 29, 2024
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Strike
1140
1140
Last Price-
Change
-
Bid459.2
Ask473.8
volume0
Intrest0
Last Price5.88Nov 26, 2024
Change
-0%
Bid-
Ask4.3
volume0
Intrest7
Strike
1160
1160
Last Price-
Change
-
Bid479.4
Ask492.2
volume0
Intrest0
Last Price0.1Jun 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest20
Strike
1180
1180
Last Price-
Change
-
Bid499.4
Ask511.5
volume0
Intrest0
Last Price0.5Mar 28, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest7
Strike
1200
1200
Last Price554Feb 06, 2025
Change
-0%
Bid519.4
Ask531.7
volume0
Intrest0
Last Price6.8Dec 18, 2024
Change
-0%
Bid-
Ask4.3
volume0
Intrest4
Strike
1220
1220
Last Price-
Change
-
Bid539.4
Ask553.1
volume0
Intrest0
Last Price2.1Feb 12, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest8
Strike
1240
1240
Last Price703.5Apr 09, 2025
Change
-0%
Bid559.2
Ask571.3
volume0
Intrest0
Last Price3.1Jan 30, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest6
Strike
1260
1260
Last Price554.6Feb 07, 2025
Change
-0%
Bid579.4
Ask593.5
volume0
Intrest0
Last Price0.4Mar 03, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest5
Strike
1280
1280
Last Price-
Change
-
Bid599.4
Ask613
volume0
Intrest0
Last Price3.66Jan 24, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest7
Strike
1300
1300
Last Price-
Change
-
Bid619.2
Ask634.2
volume0
Intrest0
Last Price2.4Nov 21, 2024
Change
-0%
Bid-
Ask4.3
volume0
Intrest6
Strike
1320
1320
Last Price-
Change
-
Bid639.4
Ask651.7
volume0
Intrest0
Last Price3.5Jan 24, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest2
Strike
1340
1340
Last Price-
Change
-
Bid659.4
Ask674.4
volume0
Intrest0
Last Price2.25Jan 22, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest4
Strike
1360
1360
Last Price778.4Nov 19, 2024
Change
-0%
Bid679.4
Ask693.2
volume0
Intrest0
Last Price0.2May 14, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest18
Strike
1380
1380
Last Price-
Change
-
Bid699.4
Ask714.6
volume0
Intrest0
