Monolithic Power Systems MPWR - Options Chain

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
580.00	99.10	106.00	69.00	102.55	0.00	0.00 %	0	26	-
590.00	90.20	97.00	36.70	93.60	0.00	0.00 %	0	24	-
600.00	82.00	88.90	59.20	85.45	0.00	0.00 %	0	41	-
610.00	74.00	80.90	54.40	77.45	0.00	0.00 %	0	52	-
620.00	67.00	73.90	72.00	70.45	24.80	52.54 %	1	43	4/26/2024
630.00	60.00	66.50	61.71	63.25	9.27	17.68 %	1	21	4/26/2024
640.00	53.20	57.90	57.80	55.55	10.80	22.98 %	1	45	4/26/2024
650.00	46.80	52.60	50.80	49.70	8.70	20.67 %	2	163	4/26/2024
660.00	43.40	46.30	44.62	44.85	7.47	20.11 %	2	60	4/26/2024
670.00	38.70	40.10	39.90	39.40	19.50	95.59 %	5	55	4/26/2024
680.00	33.70	35.00	28.00	34.35	0.00	0.00 %	0	120	-
690.00	29.10	31.20	29.60	30.15	5.27	21.66 %	1	40	4/26/2024
700.00	23.90	27.60	24.80	25.75	10.60	74.65 %	401	224	4/26/2024
710.00	20.50	26.20	10.00	23.35	0.00	0.00 %	0	17	-
720.00	17.40	19.40	15.00	18.40	0.00	0.00 %	0	50	-
730.00	14.70	19.60	4.20	17.15	0.00	0.00 %	0	175	-
740.00	11.70	14.60	13.20	13.15	3.20	32.00 %	34	75	4/26/2024
750.00	9.90	12.10	11.40	11.00	2.35	25.97 %	1	18	4/26/2024
760.00	6.90	10.90	9.65	8.90	-3.45	-26.34 %	1	19	4/26/2024
770.00	6.70	8.60	2.25	7.65	0.00	0.00 %	0	43	-

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
580.00	2.00	5.00	3.60	3.50	-9.20	-71.88 %	1	104	4/26/2024
590.00	3.10	7.10	7.03	5.10	0.00	0.00 %	0	32	-
600.00	5.50	7.80	7.10	6.65	-2.73	-27.77 %	7	137	4/26/2024
610.00	6.80	10.30	9.30	8.55	-4.45	-32.36 %	4	30	4/26/2024
620.00	10.50	11.90	11.85	11.20	-14.30	-54.68 %	3	36	4/26/2024
630.00	13.30	14.80	23.80	14.05	0.00	0.00 %	0	50	-
640.00	15.50	18.00	17.50	16.75	-14.60	-45.48 %	2	34	4/26/2024
650.00	20.30	21.90	21.25	21.10	-13.45	-38.76 %	5	136	4/26/2024
660.00	23.90	25.90	24.90	24.90	-11.80	-32.15 %	12	186	4/26/2024
670.00	29.40	30.80	30.95	30.10	-5.35	-14.74 %	15	134	4/26/2024
680.00	34.50	35.80	35.90	35.15	-25.40	-41.44 %	3	22	4/26/2024
690.00	39.80	41.30	41.80	40.55	-22.00	-34.48 %	1	10	4/26/2024
700.00	42.00	47.80	72.44	44.90	0.00	0.00 %	0	119	-
710.00	51.00	57.10	70.45	54.05	0.00	0.00 %	0	12	-
720.00	57.80	64.00	76.80	60.90	0.00	0.00 %	0	84	-
730.00	64.60	71.90	82.93	68.25	0.00	0.00 %	0	84	-
740.00	71.90	79.00	102.50	75.45	0.00	0.00 %	0	5	-
750.00	80.20	87.00	114.36	83.60	0.00	0.00 %	0	112	-
760.00	88.10	95.00	106.95	91.55	0.00	0.00 %	0	14	-
770.00	96.00	102.80	73.50	99.40	0.00	0.00 %	0	8	-

MPWR Monolithic Power Systems Inc