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)

2025-08-08 15:59:59 ET (Delayed)
Bid: 
804.53
Ask: 
815
Vol: 
399,365
Last: 
804.29
Change: 
+6.35 (+0.7895%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MPWR 780.000
28.4
+0
30.4
34.2
0
0.39
0.7255
0.0075
42
MPWR 790.000
23
+0
24.5
27.7
0
0.4
0.6466
0.0086
43
MPWR 800.000
19.82
+2.62
18.4
21
57
0.39
0.5577
0.0092
200
MPWR 810.000
14.4
+1.35
14.1
15.8
28
0.39
0.4644
0.0094
85
MPWR 820.000
10.4
+0.75
10.4
11.8
45
0.39
0.3738
0.009
293
MPWR 830.000
8.6
+1.85
7.1
8.5
3
0.39
0.292
0.008
65
Fri Aug 15 2025
Strike
MPWR 780.000
MPWR 790.000
MPWR 800.000
MPWR 810.000
MPWR 820.000
MPWR 830.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MPWR 780.000
7.1
-7.05
7.2
8.5
4
0.4
-0.2779
0.0076
33
MPWR 790.000
10.4
-7.3
10.1
11.7
1
0.39
-0.3578
0.0087
14
MPWR 800.000
15.3
-6.15
13.5
15.9
8
0.38
-0.448
0.0094
11
MPWR 810.000
22.1
-7.15
18.8
21
25
0.38
-0.5427
0.0095
30
MPWR 820.000
23.3
-11
24.7
27.4
1
0.38
-0.6348
0.0091
6
MPWR 830.000
29
+0
31.4
34.6
0
0.38
-0.7177
0.0082
23
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.