Cboe Global Markets

MPWR - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Monolithic Power Systems, Inc. (mpwr)

2025-05-21 15:59:59 ET (Delayed)
Bid: 
676
Ask: 
788
Vol: 
487,472
Last: 
678.62
Change: 
+0.5 (+0.0737%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MPWR 620.000
96
+0
74.2
77.9
0
0.51
0.7674
0.0031
141
MPWR 640.000
76.52
+3.02
58.5
63.8
1
0.49
0.6972
0.0036
106
MPWR 660.000
51.8
-8.1
46.8
51.1
3
0.49
0.619
0.004
90
MPWR 680.000
38.75
-9.7
36.5
40.1
2
0.48
0.5358
0.0042
328
MPWR 700.000
29.29
-8.31
28.1
30.6
61
0.48
0.4516
0.0043
309
MPWR 720.000
20.85
-6.9
20.3
22.9
45
0.47
0.3701
0.0041
172
Fri Jun 20 2025
Strike
MPWR 620.000
MPWR 640.000
MPWR 660.000
MPWR 680.000
MPWR 700.000
MPWR 720.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MPWR 620.000
12.8
+2.2
13.9
17.4
3
0.53
-0.235
0.0032
104
MPWR 640.000
19.97
+4.77
19
23.1
4
0.51
-0.3058
0.0036
150
MPWR 660.000
22.1
+1.3
26.4
32.1
1
0.51
-0.3849
0.004
50
MPWR 680.000
33
+4.75
35.7
40.3
4
0.5
-0.4691
0.0043
79
MPWR 700.000
46
+8.65
45.2
50.5
7
0.48
-0.5546
0.0043
94
MPWR 720.000
60.7
+12.6
57.2
62.7
7
0.47
-0.6377
0.0042
80
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.