Monolithic Power Systems (MPWR) Options Chain & Prices $1,426.03 +109.85 (+8.35%) Closing price 07/31/2026 04:00 PM EasternExtended Trading$1,415.95 -10.08 (-0.71%) As of 07/31/2026 07:58 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 Massive. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock MPWR Put and Call Options List 12/17/2027 5/21/2027 3/19/2027 2/19/2027 1/15/2027 12/18/2026 11/20/2026 9/18/2026 8/21/2026 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades8/21/2026$1,160.00$18.486Put9 - - 29(+1)83.61% (-7.98%)-0.12061668/21/2026$1,180.00$21.403Put9 - - 13(+0)82.83% (-8.11%)-0.1366848/21/2026$1,200.00$24.702Put405938(+7)82.09% (-8.24%)-0.154238248/21/2026$1,200.00$264.205Call5454 - 58(+1)82.09% (-8.24%)0.84615368/21/2026$1,220.00$28.413Put16 - - 24(+1)81.39% (-8.38%)-0.17328998/21/2026$1,240.00$32.584Put72 - 59(+22)80.74% (-8.53%)-0.19388958/21/2026$1,260.00$37.227Put81 - 85(+2)80.12% (-8.69%)-0.2159338/21/2026$1,280.00$42.408Put91 - 25(+1)79.55% (-8.86%)-0.23949188/21/2026$1,300.00$48.108Put3311256(+5)79.02% (-9.02%)-0.264283278/21/2026$1,300.00$187.772Call624510176(+80)79.02% (-9.02%)0.73646926 Get the Latest News and Ratings for MPWR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Monolithic Power Systems and its competitors with MarketBeat's FREE daily newsletter. 8/21/2026$1,320.00$54.400Put22 - 85(+10)78.53% (-9.20%)-0.29039528/21/2026$1,320.00$174.093Call142145(+14)78.53% (-9.20%)0.7104758/21/2026$1,340.00$61.287Put3 - - 41(+2)78.08% (-9.37%)-0.31760638/21/2026$1,340.00$161.007Call21136(+22)78.08% (-9.37%)0.68336728/21/2026$1,360.00$68.790Put5 - - 19(+0)77.67% (-9.55%)-0.34577218/21/2026$1,360.00$148.541Call8 - 143(+2)77.67% (-9.55%)0.65531448/21/2026$1,380.00$76.943Put5 - - 93(+0)77.31% (-9.73%)-0.37474238/21/2026$1,380.00$136.707Call2 - - 20(+0)77.30% (-9.73%)0.62648228/21/2026$1,400.00$85.725Put61120(+0)76.98% (-9.91%)-0.4042848/21/2026$1,400.00$125.540Call622275(+3)76.98% (-9.91%)0.59712858/21/2026$1,410.00$120.168Call20 - - 110(+0)76.83% (-10.00%)0.58221428/21/2026$1,420.00$95.181Put93 - 88(+0)76.69% (-10.10%)-0.43422848/21/2026$1,420.00$114.980Call121 - 11(+1)76.69% (-10.09%)0.56728338/21/2026$1,430.00$109.953Call93613(+5)76.56% (-10.18%)0.55231198/21/2026$1,440.00$105.269Put1 - - 16(+1)76.44% (-10.27%)-0.46432818/21/2026$1,440.00$105.110Call3 - - 16(+8)76.44% (-10.27%)0.53738128/21/2026$1,450.00$110.561Put1 - 169(+0)76.33% (-10.36%)-0.4793918/21/2026$1,450.00$100.402Call21 - 16(+11)76.33% (-10.36%)0.52238828/21/2026$1,460.00$116.024Put2115(+0)76.23% (-10.45%)-0.49441828/21/2026$1,460.00$95.869Call6229(+1)76.23% (-10.45%)0.50746768/21/2026$1,470.00$91.487Call31102145(+39)76.14% (-10.53%)0.492587138/21/2026$1,480.00$127.428Put1 - 113(+1)76.06% (-10.62%)-0.52430718/21/2026$1,480.00$87.260Call22 - 25(+11)76.06% (-10.62%)0.47779328/21/2026$1,500.00$139.436Put3 - 111(+1)75.92% (-10.79%)-0.55372738/21/2026$1,500.00$79.276Call133427(+3)75.92% (-10.79%)0.448564128/21/2026$1,510.00$75.512Call1 - - 4(+0)75.86% (-10.87%)0.4341718/21/2026$1,520.00$152.068Put1 - 117(+0)75.82% (-10.96%)-0.58250818/21/2026$1,540.00$65.092Call1 - 115(+0)75.75% (-11.12%)0.39211218/21/2026$1,550.00$61.903Call84118(+0)75.72% (-11.34%)0.37853578/21/2026$1,560.00$179.039Put2 - - 0(+0)75.71% (-11.26%)-0.6376492Here’s the stock symbol I’ve promised (Ad)Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - but now he believes he's found something better. This under-the-radar company sits at the intersection of America's two most important industries, including AI, pays massive dividends, and attracted a famous money manager who put 60% of his multi-billion-dollar fund into it. Tilson is revealing the name and ticker symbol completely free - no credit card or email required.Get the stock name and ticker symbol free of charge today8/21/2026$1,560.00$58.850Call31 - 22(+8)75.71% (-11.27%)0.365238/21/2026$1,570.00$55.927Call1 - - 4(+0)75.70% (-11.35%)0.35212218/21/2026$1,580.00$53.131Call71 - 245(+0)75.70% (-11.42%)0.33931478/21/2026$1,600.00$47.913Call18111120(+28)75.72% (-11.57%)0.314566108/21/2026$1,610.00$45.482Call53 - 3(+0)75.74% (-11.64%)0.30263958/21/2026$1,650.00$36.844Call11 - 13(+2)75.89% (-11.90%)0.2580318/21/2026$1,660.00$34.939Call7 - 164(+3)75.94% (-11.97%)0.24767938/21/2026$1,690.00$29.768Call21121(+0)76.13% (-12.15%)0.2185328/21/2026$1,700.00$28.213Call111488(+2)76.20% (-11.30%)0.2094516End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies Analog Devices Options Chain Applied Materials Options Chain Alphabet Options Chain KLA Options Chain Lam Research Options Chain MKS Options Chain MaxLinear Options Chain NVIDIA Options Chain onsemi Options Chain Arista Networks Options Chain Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:MPWR) was last updated on 8/2/2026 by MarketBeat.com Staff. From Our PartnersTrump's gold order: the announcement they won't put on the front pageOn August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...Reagan Gold Group | SponsoredAI is not overTesla and Alphabet just tumbled, and many investors concluded AI is over. It isn't - the easy AI trade may be....The Oxford Club | SponsoredTrump’s $250 Bill – See ImmediatelyFormer Goldman Sachs VP Dr. David Eifrig is warning that July 28 could trigger the biggest wealth reset in mod...Stansberry Research | SponsoredYour withdrawal order could cost you in taxesIf you have $2M or more saved, the 4% rule points to roughly $92,000 a year - but it's a single-variable answe...SmartAsset | SponsoredIran War Shock: What I Was Told In That Private MeetingYou’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...Banyan Hill Publishing | SponsoredA New Gold Era Is Coming - Here's How to Help Protect Your Retirement NowWashington insiders are quietly talking about a coordinated move to revalue gold—and with the national debt ap...Preserve Gold | SponsoredNvidia's CEO says this small device is critical for AI growthA tiny glass device smaller than a fingertip could redefine AI hardware. Nvidia CEO Jensen Huang calls it esse...Brownstone Research | SponsoredThe dollar just brokeBloomberg research shows the U.S. dollar's share of global reserves has fallen to the lowest level this centur...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Monolithic Power Systems, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Monolithic Power Systems With A Colleague Link copied to clipboard. Unlock superior investment research and tools. Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools and reports. Get MarketBeat All Access MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In Email Me a Login Link or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
