Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For MPWR Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
MPWR MONOLITHIC POWER SYSTEMS   0.565 0.460 679.7 2.47
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MPWR 47.90 54.20 50.80 48.84 0 163  S   650 MPWR 18.80 23.80 17.10 11.67 4 136  S  
MPWR 42.40 47.90 50.50 42.22 1 60  S   660 MPWR 22.80 24.50 21.20 14.94 6 193  S  
MPWR 39.00 40.50 45.15 36.16 4 55  S   670 MPWR 28.00 29.10 30.95 18.76 0 149  S  
MPWR 34.00 35.20 40.00 30.68 2 120  S   680 MPWR 33.00 34.20 30.20 23.17 7 22  S  
MPWR 29.40 30.70 33.40 25.79 44 41  S   690 MPWR 38.40 39.30 41.80 28.16 0 11  S  
MPWR 25.20 26.60 30.00 21.46 115 478  S   700 MPWR 44.30 45.30 40.93 33.71 20 119  S  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MPWR 64.50 70.50 70.00 107.70 1 46  S   650 MPWR 30.50 33.90 33.30 11.35 0 23  S  
MPWR 58.00 63.70 62.15 100.76 0 17  S   660 MPWR 34.70 37.70 39.20 13.39 0 18  S  
MPWR 54.90 57.10 57.11 94.07 0 57  S   670 MPWR 40.30 42.50 50.10 15.67 0 37  S  
MPWR 49.60 51.80 51.35 87.63 0 34  S   680 MPWR 45.60 47.10 48.00 18.20 0 6  S  
MPWR 45.40 47.00 46.80 81.45 1 31  S   690 MPWR 50.90 52.40 51.90 21.00 1 24  S  
MPWR 41.00 42.80 45.30 75.54 1 34  S   700 MPWR 56.70 58.40 57.50 24.06 1 12  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MPWR 73.10 79.90 52.40 181.17 0 11  S   650 MPWR 37.90 43.00 39.50 4.64 2 22  S  
MPWR 67.10 73.90 54.74 174.24 0 30  S   660 MPWR 41.60 46.50 66.90 5.45 0 9  S  
MPWR 63.70 67.00 67.00 167.42 0 15  S   670 MPWR 48.30 50.50 68.60 6.37 0 7  S  
MPWR 59.00 62.00 58.10 160.70 0 16  S   680 MPWR 53.50 55.60 54.60 7.39 1 5  S  
MPWR 54.50 57.40 56.00 154.11 0 18  S   690 MPWR 58.30 60.70 59.90 8.54 1 8  S  
MPWR 50.10 52.80 55.60 147.64 2 3  S   700 MPWR 64.30 66.90 61.60 9.81 2 5  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.