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

MONOLITHIC POWER SYSTEMS (MPWR) Option Chains 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   0.355 0.451 730.05 2.14
 
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 17.40 23.80 30.40 0.00 0 173  S   710 MPWR 0.00 1.80 0.10 0.00 0 68  S  
MPWR 6.40 13.80 10.50 0.00 21 53  S   720 MPWR 0.00 3.50 0.05 0.00 2 93  S  
MPWR 0.00 4.80 10.60 0.00 0 122  S   730 MPWR 0.00 4.80 1.21 0.00 36 92  S  
MPWR 0.00 4.80 0.98 0.00 2 142  S   740 MPWR 6.20 12.80 12.02 0.00 1 20  S  
MPWR 0.00 4.80 0.17 0.00 12 39  S   750 MPWR 16.30 22.60 45.00 0.00 0 111  S  
MPWR 0.00 4.80 0.50 0.00 0 74  S   760 MPWR 26.00 33.50 106.95 0.00 0 14  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 41.70 47.80 39.50 70.15 0 15  S   710 MPWR 18.30 23.90 33.26 18.01 0 25  S  
MPWR 37.20 39.00 45.50 63.82 0 46  S   720 MPWR 23.40 25.00 25.91 21.23 1 57  S  
MPWR 32.00 33.60 32.70 57.86 10 49  S   730 MPWR 27.90 29.60 26.70 24.82 6 12  S  
MPWR 27.40 28.70 27.90 52.26 9 48  S   740 MPWR 33.30 34.70 32.00 28.77 1 13  S  
MPWR 23.40 25.20 26.80 47.03 18 19  S   750 MPWR 38.90 40.70 36.30 33.09 0 4  S  
MPWR 17.70 24.00 24.26 42.17 0 191  S   760 MPWR 42.90 50.00 42.20 37.77 0 17  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 51.00 59.00 48.84 132.01 0 24  S   710 MPWR 28.80 31.10 42.40 10.75 0 24  S  
MPWR 49.20 51.50 47.90 125.14 0 6  S   720 MPWR 33.60 36.20 31.60 12.45 0 2  S  
MPWR 44.10 47.10 49.70 118.45 0 23  S   730 MPWR 38.20 40.30 35.80 14.34 0 5  S  
MPWR 39.50 41.60 38.75 111.95 0 16  S   740 MPWR 43.30 46.90 45.80 16.42 0 4  S  
MPWR 35.00 39.50 39.60 105.66 0 157  S   750 MPWR 48.50 53.30 0.00 18.70 0 0  S  
MPWR 28.60 36.00 19.25 99.57 0 2  S   760 MPWR 51.40 59.90 84.10 21.18 0 1  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.