Free Trial
→ Warning: Prepare to Be Shocked by These Payouts (From Investors Alley) (Ad) Buy MPWR Stock  Free MPWR Stock Alerts

Monolithic Power Systems (MPWR) Options Chain & Prices

Monolithic Power Systems logo
$678.62 -21.55 (-3.08%)
Closing price 05/21/2025 04:00 PM Eastern
Extended Trading
$677.31 -1.31 (-0.19%)
As of 05/21/2025 07:48 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

MPWR Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/20/2025$550.00$3.202Put241263
(+1)		53.11%
(-1.81%)		-0.0676334
6/20/2025$560.00$4.047Put21 - - 60
(+0)		52.66%
(-1.53%)		-0.0827592
6/20/2025$570.00$5.087Put1 - 176
(+0)		52.23%
(-1.27%)		-0.1006051
6/20/2025$580.00$6.332Put741140
(+0)		51.81%
(-1.01%)		-0.1209776
6/20/2025$600.00$9.554Put74 - 78
(+0)		51.02%
(-0.50%)		-0.169857
6/20/2025$620.00$13.927Put31 - 105
(+0)		50.29%
(-0.01%)		-0.2294922
6/20/2025$640.00$19.704Put4 - 1149
(+8)		49.61%
(+0.44%)		-0.2996314
6/20/2025$640.00$63.159Call11 - 107
(+0)		49.61%
(+0.44%)		0.7044061
6/20/2025$660.00$27.045Put1 - 150
(+4)		48.99%
(+0.87%)		-0.3779961
6/20/2025$660.00$50.509Call32190
(+0)		48.99%
(+0.87%)		0.627022
6/20/2025$680.00$36.060Put41381
(+0)		48.41%
(+1.26%)		-0.4615584
6/20/2025$680.00$39.513Call21 - 327
(+1)		49.52%
(+2.36%)		0.544652
6/20/2025$700.00$46.798Put73395
(-1)		47.89%
(+1.61%)		-0.5467327
6/20/2025$700.00$30.212Call6164285
(+2)		48.46%
(+2.17%)		0.46093816
6/20/2025$720.00$59.220Put71582
(+0)		47.42%
(+1.92%)		-0.6297533
6/20/2025$720.00$22.565Call453 - 143
(-3)		45.56%
(+0.05%)		0.3796516
6/20/2025$740.00$16.458Call211121
(-2)		47.00%
(+2.18%)		0.3041492
6/20/2025$760.00$88.642Put1 - 126
(+2)		46.63%
(+2.39%)		-0.7767221
6/20/2025$760.00$11.725Call2 - 270
(+1)		46.63%
(+2.39%)		0.2369761
6/20/2025$770.00$9.810Call31239
(+1)		46.46%
(+2.48%)		0.2070183
6/20/2025$780.00$8.162Call87134
(+1)		46.31%
(+2.56%)		0.1796373
6/20/2025$800.00$5.556Call83 - 91
(+0)		46.02%
(+2.67%)		0.1325855
6/20/2025$810.00$4.547Call1 - - 18
(+0)		45.90%
(+2.71%)		0.1128061
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:MPWR) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners
Warning: Prepare to Be Shocked by These Payouts
There's a strategy out there paying up to 70% on tech stocks like Amazon, Tesla, and Microsoft—stocks that don...
Investors Alley | Sponsored
The Trump Dump is starting; Get out of stocks now?
The first 365 days of the Trump presidency… Will be the best time to get rich in American history.
Paradigm Press | Sponsored
The Prophet's Newest Prediction
A storm is brewing in the markets: new tariffs, recession warnings, and panic in the headlines. That’s when pu...
Stansberry Research | Sponsored
The Secret Map of America, Declassified…
Locked inside a Maryland man’s private safe is a map. But not just any map, mind you… This map shows a “...
Banyan Hill Publishing | Sponsored
Trump’s Bitcoin Reserve is No Accident…
How everyday investors are building crypto wealth (step-by-step guide) Don't wait. The window for maximum g...
Crypto 101 Media | Sponsored
Trump’s treachery
I think Trump’s Treasury Secretary is destroying the stock market on purpose. And no one on Wall Street see...
Porter & Company | Sponsored
🚨 Nvidia Just Inked a $7B AI Deal—This Could Change Everything
On Wednesday, Nvidia stock surged—again. Why? Because Saudi Arabia just announced a multi-billion-dollar AI...
Timothy Sykes | Sponsored
Silver Is the New Oil—And the World’s Running Dry
Elon's Next Market Move Could Send Silver Soaring Every industry Elon Musk touches explodes—from Tesla to S...
Priority Gold | Sponsored