Comments
Loading...

Monolithic Power Systems

MPWRNASDAQ
Benzinga Data가 제공하는 로고

Monolithic Power Systems (NASDAQ:MPWR) 주식, 옵션 체인

옵션 체인은 다양한 행사가격과 만기일에 대한 Monolithic Power Systems의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Monolithic Power Systems에 대한 시장 심리를 평가합니다..

모든 인더머니
모든 행사 범위
290.01400.0
290.0
1400.0
Last Price-
Change
-
Bid380.2
Ask393.2
volume0
Intrest0
Strike
290
290
Last Price0.34Feb 05, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest34
Last Price370.9Nov 12, 2024
Change
00%
Bid370.2
Ask383.3
volume0
Intrest1
Strike
300
300
Last Price0.97Jan 27, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest17
Last Price292.5Dec 23, 2024
Change
00%
Bid360.3
Ask373.3
volume0
Intrest2
Strike
310
310
Last Price4.1Nov 18, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price282.9Dec 23, 2024
Change
00%
Bid350.3
Ask363.4
volume0
Intrest1
Strike
320
320
Last Price2.9Nov 18, 2024
Change
00%
Bid-
Ask1
volume0
Intrest3
Last Price341.9Nov 12, 2024
Change
00%
Bid340.4
Ask353.4
volume0
Intrest1
Strike
330
330
Last Price0.11Feb 11, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest7
Last Price248.46Dec 02, 2024
Change
00%
Bid330.4
Ask343.5
volume0
Intrest1
Strike
340
340
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price356.7Feb 07, 2025
Change
00%
Bid320.5
Ask333.4
volume0
Intrest1
Strike
350
350
Last Price0.22Feb 24, 2025
Change
00%
Bid0.05
Ask0.4
volume0
Intrest37
Last Price243.9Dec 23, 2024
Change
00%
Bid310.5
Ask323.6
volume0
Intrest1
Strike
360
360
Last Price0.13Feb 20, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest7
Last Price-
Change
-
Bid300.6
Ask313.6
volume0
Intrest0
Strike
370
370
Last Price0.22Feb 20, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest18
Last Price-
Change
-
Bid290.6
Ask303.7
volume0
Intrest0
Strike
380
380
Last Price0.34Feb 20, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest3
Last Price278Nov 12, 2024
Change
00%
Bid281
Ask293.8
volume0
Intrest1
Strike
390
390
Last Price0.35Feb 20, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest16
Last Price-
Change
-
Bid270.8
Ask283.8
volume0
Intrest0
Strike
400
400
Last Price0.38Feb 21, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest6
Last Price245.9Feb 06, 2025
Change
00%
Bid260.8
Ask273.9
volume0
Intrest2
Strike
410
410
Last Price0.34Feb 21, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest19
Last Price290.65Feb 07, 2025
Change
00%
Bid250.9
Ask264
volume0
Intrest1
Strike
420
420
Last Price0.55Feb 24, 2025
Change
00%
Bid0.05
Ask4.8
volume0
Intrest356
Last Price160.8Nov 21, 2024
Change
00%
Bid241
Ask254
volume0
Intrest1
Strike
430
430
Last Price0.55Feb 21, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest18
Last Price-
Change
-
Bid231.1
Ask244
volume0
Intrest0
Strike
440
440
Last Price0.81Feb 25, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest18
Last Price239.51Feb 12, 2025
Change
00%
Bid221.2
Ask234.2
volume0
Intrest2
Strike
450
450
Last Price1.59Feb 24, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest91
Last Price162.2Dec 20, 2024
Change
00%
Bid211.4
Ask224.3
volume0
Intrest1
Strike
460
460
Last Price1Feb 25, 2025
Change
00%
Bid0.1
Ask3.4
volume0
Intrest34
Last Price361.5Aug 02, 2024
Change
00%
Bid201.5
Ask212.9
volume0
Intrest2
Strike
470
470
Last Price1.92Feb 24, 2025
Change
00%
Bid0.5
Ask5.5
volume0
Intrest33
Last Price139.59Dec 04, 2024
Change
00%
Bid192.1
Ask203.3
volume0
Intrest2
Strike
480
480
Last Price0.8Feb 26, 2025
Change
0.327.27%
Bid0.8
Ask1.4
volume1
Intrest523
Last Price141.8Jan 28, 2025
Change
00%
Bid182.2
Ask194
volume0
Intrest1
Strike
490
490
Last Price2.42Feb 24, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest89
Last Price138.4Dec 23, 2024
Change
00%
Bid172.3
Ask184
volume0
Intrest37
Strike
500
500
Last Price1.08Feb 26, 2025
Change
0.2720%
Bid1
Ask1.75
volume1
Intrest198
Last Price143.2Jan 30, 2025
Change
00%
Bid162.1
Ask174
volume0
Intrest2
Strike
510
510
Last Price1.7Feb 24, 2025
Change
00%
Bid0.9
Ask3.9
volume0
Intrest362
Last Price112.9Dec 20, 2024
Change
00%
Bid152
Ask164
volume0
Intrest1
Strike
520
520
Last Price3.04Feb 24, 2025
Change
00%
Bid0.05
Ask3.3
volume0
Intrest42
Last Price110Dec 12, 2024
Change
00%
Bid143
Ask154.9
volume0
Intrest0
Strike
530
530
Last Price3.4Feb 24, 2025
Change
00%
Bid0.5
Ask3.5
volume0
Intrest77
Last Price109.05Jan 27, 2025
Change
00%
Bid134.1
Ask144.7
volume0
Intrest6
Strike
540
540
Last Price5Feb 24, 2025
Change
00%
Bid1.9
Ask3.9
volume0
Intrest126
Last Price123Feb 21, 2025
Change
00%
Bid124
Ask135.7
volume0
Intrest12
Strike
550
550
Last Price3.9Feb 24, 2025
Change
00%
Bid2.3
Ask4.4
volume0
Intrest88
Last Price144Feb 07, 2025
Change
00%
Bid115
Ask126.9
volume0
Intrest8
Strike
560
560
Last Price5.8Feb 25, 2025
Change
00%
Bid3
Ask4.3
volume0
Intrest47
Last Price90.82Jan 27, 2025
Change
00%
Bid107.5
Ask117.8
volume0
Intrest7
Strike
570
570
Last Price5.91Feb 24, 2025
Change
00%
Bid2.45
Ask6.2
volume0
Intrest41
Last Price119.8Feb 12, 2025
Change
00%
Bid99.1
Ask106
volume0
Intrest29
Strike
580
580
Last Price8.5Feb 25, 2025
Change
00%
Bid5
Ask6.3
volume0
Intrest215
Last Price76.3Feb 21, 2025
Change
00%
Bid83
Ask89
volume0
Intrest58
Strike
600
600
Last Price8.6Feb 26, 2025
Change
4.433.85%
Bid8
Ask9.3
volume1
Intrest168
Last Price63Feb 21, 2025
Change
00%
Bid67
Ask73
volume0
Intrest125
Strike
620
620
Last Price12.73Feb 26, 2025
Change
5.4730.05%
Bid12.1
Ask13.7
volume1
Intrest460
Last Price51.1Feb 26, 2025
Change
8.519.95%
Bid53
Ask58.9
volume4
Intrest164
Strike
640
640
Last Price18.8Feb 26, 2025
Change
10.0934.93%
Bid17.8
Ask19.5
volume1
Intrest215
Last Price34.3Feb 25, 2025
Change
00%
Bid42.7
Ask46.1
volume0
Intrest194
Strike
660
660
Last Price37.7Feb 25, 2025
Change
00%
Bid24.9
Ask27.8
volume0
Intrest159
Last Price32Feb 26, 2025
Change
9.5142.29%
Bid32.2
Ask35.5
volume1
Intrest64
Strike
680
680
Last Price52.1Feb 25, 2025
Change
00%
Bid34.3
Ask37.6
volume0
Intrest108
Last Price25.12Feb 26, 2025
Change
8.8254.11%
Bid23.8
Ask26.9
volume2
Intrest203
Strike
700
700
Last Price60.88Feb 25, 2025
Change
00%
Bid45.8
Ask49.5
volume0
Intrest88
Last Price16.18Feb 26, 2025
Change
6.6870.32%
Bid16.9
Ask19.4
volume3
Intrest397
Strike
720
720
Last Price84.69Feb 24, 2025
Change
00%
Bid57.1
Ask63
volume0
Intrest54
Last Price13Feb 26, 2025
Change
4.451.16%
Bid12.1
Ask14.3
volume3
Intrest130
Strike
740
740
Last Price71.4Feb 14, 2025
Change
00%
Bid72
Ask78.4
volume0
Intrest35
Last Price10Feb 26, 2025
Change
3.5555.04%
Bid9.9
Ask11.7
volume2
Intrest73
Strike
750
750
Last Price72.3Feb 11, 2025
Change
00%
Bid80
Ask85.9
volume0
Intrest36
Last Price5.55Feb 25, 2025
Change
00%
Bid8.1
Ask10
volume0
Intrest34
Strike
760
760
Last Price72.8Feb 10, 2025
Change
00%
Bid88.1
Ask94.8
volume0
Intrest15
Last Price4.8Feb 25, 2025
Change
00%
Bid6.5
Ask8.7
volume0
Intrest70
Strike
770
770
Last Price80.5Feb 07, 2025
Change
00%
Bid95.9
Ask103.9
volume0
Intrest8
Last Price3.57Feb 24, 2025
Change
00%
Bid4.1
Ask7.6
volume0
Intrest89
Strike
780
780
Last Price86.3Feb 10, 2025
Change
00%
Bid103
Ask115
volume0
Intrest29
Last Price3.03Feb 25, 2025
Change
00%
Bid4.4
Ask5.7
volume0
Intrest24
Strike
790
790
Last Price113.85Feb 14, 2025
Change
00%
Bid112.3
Ask123.9
volume0
Intrest18
Last Price4Feb 26, 2025
Change
1.348.15%
Bid2.65
Ask4.5
volume1
Intrest56
Strike
800
800
Last Price127.34Feb 21, 2025
Change
00%
Bid121.2
Ask132.6
volume0
Intrest36
Last Price5.04Feb 21, 2025
Change
00%
Bid2.55
Ask4.3
volume0
Intrest67
Strike
810
810
Last Price119.7Feb 20, 2025
Change
00%
Bid130.5
Ask142
volume0
Intrest13
Last Price2.09Feb 24, 2025
Change
00%
Bid1.4
Ask5.5
volume0
Intrest26
Strike
820
820
Last Price134.7Feb 14, 2025
Change
00%
Bid140
Ask152
volume0
Intrest12
Last Price1.4Feb 25, 2025
Change
00%
Bid1.7
Ask3.1
volume0
Intrest51
Strike
830
830
Last Price248Nov 11, 2024
Change
00%
Bid150
Ask162
volume0
Intrest0
Last Price9.9Feb 07, 2025
Change
00%
Bid0.95
Ask3
volume0
Intrest17
Strike
840
840
Last Price260.26Dec 02, 2024
Change
00%
Bid159
Ask171.7
volume0
Intrest13
Last Price1.04Feb 25, 2025
Change
00%
Bid1
Ask2.2
volume0
Intrest36
Strike
850
850
Last Price163.6Feb 12, 2025
Change
00%
Bid169
Ask181
volume0
Intrest24
Last Price1.27Feb 21, 2025
Change
00%
Bid0.5
Ask2
volume0
Intrest36
Strike
860
860
Last Price155.6Feb 10, 2025
Change
00%
Bid179.5
Ask190.9
volume0
Intrest11
Last Price0.8Feb 25, 2025
Change
00%
Bid0.1
Ask5.8
volume0
Intrest73
Strike
870
870
Last Price141.6Nov 01, 2024
Change
00%
Bid189.3
Ask200.8
volume0
Intrest3
Last Price1.09Feb 21, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest89
Strike
880
880
Last Price188.5Feb 11, 2025
Change
00%
Bid197.5
Ask210.8
volume0
Intrest16
Last Price0.94Feb 21, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest34
Strike
890
890
Last Price191.3Feb 11, 2025
Change
00%
Bid208
Ask220.6
volume0
Intrest5
Last Price1.66Feb 21, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest86
Strike
900
900
Last Price200.7Feb 11, 2025
Change
00%
Bid218.2
Ask230.6
volume0
Intrest0
Last Price0.64Feb 21, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest31
Strike
910
910
Last Price221.3Feb 12, 2025
Change
00%
Bid228.1
Ask240.6
volume0
Intrest0
Last Price0.65Feb 21, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest16
Strike
920
920
Last Price220.8Feb 07, 2025
Change
00%
Bid238
Ask250.6
volume0
Intrest0
Last Price0.5Feb 21, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest25
Strike
930
930
Last Price185.6Nov 01, 2024
Change
00%
Bid248
Ask260.6
volume0
Intrest0
Last Price1.82Feb 11, 2025
Change
00%
Bid-
Ask2
volume0
Intrest11
Strike
940
940
Last Price193.3Nov 01, 2024
Change
00%
Bid258.1
Ask270.6
volume0
Intrest0
Last Price1.28Feb 13, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest21
Strike
950
950
Last Price201.8Nov 01, 2024
Change
00%
Bid268.2
Ask280.6
volume0
Intrest0
Last Price0.35Feb 21, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest20
Strike
960
960
Last Price369.9Nov 25, 2024
Change
00%
Bid278.1
Ask290.6
volume0
Intrest0
Last Price1.78Feb 07, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest6
Strike
970
970
Last Price218.2Nov 01, 2024
Change
00%
Bid288.6
Ask300.6
volume0
Intrest0
Last Price0.3Feb 25, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest59
Strike
980
980
Last Price226.6Nov 01, 2024
Change
00%
Bid298
Ask310.6
volume0
Intrest0
Last Price0.14Feb 25, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest58
Strike
990
990
Last Price234.7Nov 01, 2024
Change
00%
Bid308.1
Ask320.6
volume0
Intrest0
Last Price0.61Feb 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest25
Strike
1000
1000
Last Price346.18Feb 24, 2025
Change
00%
Bid318
Ask330.5
volume0
Intrest1
Last Price2.48Jan 06, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest12
Strike
1010
1010
Last Price356.21Feb 24, 2025
Change
00%
Bid328
Ask340.6
volume0
Intrest0
Last Price1.28Feb 07, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest12
Strike
1020
1020
Last Price374Feb 06, 2025
Change
00%
Bid338.1
Ask350.6
volume0
Intrest0
Last Price0.2Feb 25, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest30
Strike
1040
1040
Last Price-
Change
-
Bid358.2
Ask370.6
volume0
Intrest0
Last Price1Feb 07, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest18
Strike
1060
1060
Last Price284.1Nov 04, 2024
Change
00%
Bid378
Ask390.6
volume0
Intrest0
Last Price0.75Feb 07, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest21
Strike
1080
1080
Last Price-
Change
-
Bid398.2
Ask410.6
volume0
Intrest0
Last Price0.18Feb 14, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest22
Strike
1100
1100
Last Price-
Change
-
Bid418.2
Ask432
volume0
Intrest0
Last Price0.21Feb 14, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest11
Strike
1120
1120
Last Price-
Change
-
Bid438
Ask451.3
volume0
Intrest0
Last Price1.2Jan 24, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest4
Strike
1140
1140
Last Price-
Change
-
Bid458
Ask471.8
volume0
Intrest0
Last Price0.21Feb 10, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest10
Strike
1160
1160
Last Price-
Change
-
Bid478
Ask491.4
volume0
Intrest0
Last Price0.4Feb 11, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest21
Strike
1180
1180
Last Price-
Change
-
Bid498
Ask511.2
volume0
Intrest0
Last Price0.12Feb 14, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest37
Strike
1200
1200
Last Price-
Change
-
Bid518
Ask531.5
volume0
Intrest0
Last Price0.6Jan 23, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest22
Strike
1220
1220
Last Price-
Change
-
Bid538
Ask552.1
volume0
Intrest0
Last Price0.35Jan 22, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest10
Strike
1240
1240
Last Price-
Change
-
Bid558
Ask571.9
volume0
Intrest0
Last Price1.15Nov 20, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest5
Strike
1260
1260
Last Price-
Change
-
Bid578
Ask591.6
volume0
Intrest0
Last Price1.31Nov 20, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest4
Strike
1280
1280
Last Price-
Change
-
Bid598
Ask612.4
volume0
Intrest0
Last Price0.25Jan 23, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest11
Strike
1300
1300
Last Price-
Change
-
Bid618.1
Ask632.1
volume0
Intrest0
Last Price0.21Jan 21, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest3
Strike
1320
1320
Last Price-
Change
-
Bid638.2
Ask651.9
volume0
Intrest0
Last Price0.5Jan 21, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest10
Strike
1340
1340
Last Price587.3Oct 31, 2024
Change
00%
Bid658
Ask670.6
volume0
Intrest0
Last Price0.7Jan 21, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest3
Strike
1360
1360
Last Price-
Change
-
Bid678
Ask690.6
volume0
Intrest0
Last Price0.9Nov 20, 2024
Change
00%
Bid-
Ask2.25
volume0
Intrest4
Strike
1380
1380
Last Price-
Change
-
Bid698
Ask710.6
volume0
Intrest0
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest121
Strike
1400
1400
Last Price-
Change
-
Bid718
Ask730.6
volume0
Intrest0