Log in

NASDAQ:MPWRMonolithic Power Systems Options Chain and Prices

$278.73
-3.77 (-1.33 %)
(As of 08/7/2020 04:00 PM ET)
Add
Compare
Today's Range
$273.96
Now: $278.73
$283.48
50-Day Range
$219.93
MA: $244.98
$282.50
52-Week Range
$130.12
Now: $278.73
$283.48
Volume225,463 shs
Average Volume307,163 shs
Market Capitalization$12.52 billion
P/E Ratio101.36
Dividend Yield0.71%
Beta1.24

Options Chain

Monolithic Power Systems (NASDAQ:MPWR) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/21/2020$350.00$0.000Call0000
(+0)
0.00
8/21/2020$340.00$0.000Call0000
(+0)
0.00
8/21/2020$330.00$0.000Call0000
(+0)
0.00
8/21/2020$320.00$0.000Call0001
(+0)
0.00
8/21/2020$310.00$0.000Call0004
(-2)
0.00
8/21/2020$300.00$0.000Call42114
(+2)
0.333101
(-0.00059)
0.03
8/21/2020$290.00$3.100Call21119
(+1)
0.33361
(-0.034876)
0.2830862
8/21/2020$280.00$7.000Call10147
(+1)
0.348974
(-0.033144)
0.4872131
8/21/2020$270.00$13.750Call00039
(-2)
0.405669
(+0.039884)
0.6702110
8/21/2020$260.00$20.950Call000108
(-11)
0.403646
(+0.053853)
0.8211390
8/21/2020$250.00$29.150Call00024
(+0)
0.346885
(-0.016379)
0.9490270
8/21/2020$240.00$38.850Call0002
(+0)
0.362075
(-0.044992)
0.9840420
8/21/2020$230.00$48.750Call000121
(+0)
0.356006
(-0.092356)
0.9973750
8/21/2020$220.00$58.750Call00014
(+0)
0.4310310.9977820
8/21/2020$210.00$68.400Call00014
(+0)
0
8/21/2020$200.00$78.400Call0000
(+0)
0
8/21/2020$195.00$83.400Call0000
(+0)
0
8/21/2020$190.00$88.550Call0001
(+0)
0
8/21/2020$185.00$93.550Call0000
(+0)
0
8/21/2020$180.00$98.550Call0000
(+0)
0
8/21/2020$175.00$103.550Call0000
(+0)
0
8/21/2020$170.00$108.400Call0000
(+0)
0
8/21/2020$165.00$113.550Call0000
(+0)
0
8/21/2020$160.00$118.400Call0000
(+0)
0
8/21/2020$155.00$123.400Call0000
(+0)
0
8/21/2020$150.00$128.400Call0000
(+0)
0
8/21/2020$145.00$133.400Call0000
(+0)
0
8/21/2020$140.00$138.400Call0000
(+0)
0
8/21/2020$135.00$143.400Call0000
(+0)
0
8/21/2020$130.00$148.550Call0000
(+0)
0
8/21/2020$125.00$153.550Call0000
(+0)
0
8/21/2020$120.00$158.550Call0000
(+0)
0
8/21/2020$115.00$163.400Call0000
(+0)
0
8/21/2020$350.00$71.550Put0000
(+0)
0.577778
(-0.01064)
-0.9758140
8/21/2020$340.00$61.550Put0000
(+0)
0.517084
(+0.023839)
-0.9733290
8/21/2020$330.00$51.150Put0000
(+0)
0
8/21/2020$320.00$41.650Put0000
(+0)
0.404934
(+0.050759)
-0.9571970
8/21/2020$310.00$31.750Put1000
(+0)
0.344531
(-0.029566)
-0.9398641
8/21/2020$300.00$23.100Put0000
(+0)
0.378817
(+0.015892)
-0.8306980
8/21/2020$290.00$15.000Put0000
(+0)
0.364671
(-0.012758)
-0.6976930
8/21/2020$280.00$8.950Put0000
(+0)
0.380101
(-0.006703)
-0.5092350
8/21/2020$270.00$4.700Put0001
(+1)
0.390111
(+0.020885)
-0.3238450
8/21/2020$260.00$2.725Put0003
(+1)
0.438013
(+0.019041)
-0.1956570
8/21/2020$250.00$0.000Put40338
(-4)
0.446408
(-0.030725)
0.02
8/21/2020$240.00$0.000Put00019
(+0)
0.00
8/21/2020$230.00$0.000Put000156
(+0)
0.00
8/21/2020$220.00$0.450Put000146
(+0)
0.674651
(-0.003643)
-0.0295960
8/21/2020$210.00$0.000Put00024
(+0)
0.00
8/21/2020$200.00$0.000Put0001
(+0)
0.00
8/21/2020$195.00$0.000Put1011
(+0)
0.8618330.01
8/21/2020$190.00$0.000Put0005
(+0)
0.00
8/21/2020$185.00$0.000Put0006
(+0)
0.00
8/21/2020$180.00$0.000Put0001
(+0)
0.00
8/21/2020$175.00$0.000Put0000
(+0)
0.00
8/21/2020$170.00$0.000Put0000
(+0)
0.00
8/21/2020$165.00$0.000Put0000
(+0)
0.00
8/21/2020$160.00$0.000Put0000
(+0)
0.00
8/21/2020$155.00$0.000Put0000
(+0)
0.00
8/21/2020$150.00$0.000Put0002
(+0)
0.00
8/21/2020$145.00$0.000Put0000
(+0)
0.00
8/21/2020$140.00$0.000Put0000
(+0)
0.00
8/21/2020$135.00$0.050Put000156
(+0)
1.37812
(+0.024755)
-0.0020040
8/21/2020$130.00$0.000Put0000
(+0)
0.00
8/21/2020$125.00$0.000Put0000
(+0)
0.00
8/21/2020$120.00$0.000Put0000
(+0)
0.00
8/21/2020$115.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/8/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.