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   0.394 0.410 817 1.37
 
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 31.00 38.00 25.74 35.90 1 213  S   790 MPWR 3.50 9.30 9.60 7.35 0 2  S  
MPWR 25.60 27.70 19.33 29.04 3 417  S   800 MPWR 8.20 9.90 13.00 10.48 0 18  S  
MPWR 19.80 21.50 14.70 23.00 2 55  S   810 MPWR 12.00 13.90 23.00 14.42 1 3  S  
MPWR 14.50 16.10 10.32 17.82 5 30  S   820 MPWR 16.50 18.80 21.90 19.21 0 19  S  
MPWR 10.30 12.10 3.81 13.48 0 4  S   830 MPWR 22.50 24.90 0.00 24.86 0 0  S  
MPWR 7.00 11.50 5.00 9.96 5 35  S   840 MPWR 26.90 33.00 33.00 31.31 0 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 50.10 56.90 47.75 80.19 2 7  S   790 MPWR 19.40 25.40 70.90 15.41 0 1  S  
MPWR 44.90 48.30 43.30 73.48 8 22  S   800 MPWR 24.60 28.70 34.40 18.22 17 1  S  
MPWR 39.50 41.90 40.00 67.10 10 3  S   810 MPWR 29.60 32.70 37.50 21.36 23 7  S  
MPWR 34.50 37.00 29.70 61.07 5 8  S   820 MPWR 34.70 37.70 44.90 24.85 1 1  S  
MPWR 29.90 33.70 26.30 55.38 1 1  S   830 MPWR 40.10 43.80 0.00 28.69 0 0  S  
MPWR 24.10 30.90 22.00 50.05 15 17  S   840 MPWR 44.20 51.40 118.70 32.87 0 2  S  
 
2024-08-16 - Calls 2024-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MPWR 68.80 74.90 69.75 143.94 0 30  S   800 MPWR 46.00 50.00 51.80 9.48 126 1  S  
MPWR 58.70 64.60 54.50 130.03 1 13  S   820 MPWR 56.10 59.70 0.00 12.63 0 0  S  
MPWR 49.50 56.00 51.00 116.81 1 3  S   840 MPWR 67.00 71.30 0.00 16.47 0 0  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.