Comments
Loading...

Monolithic Power Systems

MPWRNASDAQ
Benzinga Data가 제공하는 로고
$661.90
-18.82-2.76%
가까이에: -
$661.90
0.001000.00%
시간외: May 30, 4:26 PM EDT

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
230.01380.0
230.0
1380.0
Last Price-
Change
-
Bid424.8
Ask440.1
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid414.3
Ask430.1
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid404.9
Ask420.2
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Last Price-
Change
-
Bid394.9
Ask410.2
volume0
Intrest0
Strike
260
260
Last Price4.8Apr 10, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest1
Last Price-
Change
-
Bid385.2
Ask400.2
volume0
Intrest0
Strike
270
270
Last Price0.31May 01, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest22
Last Price-
Change
-
Bid375.2
Ask390.3
volume0
Intrest0
Strike
280
280
Last Price4.48Apr 08, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest12
Last Price209.3Apr 10, 2025
Change
00%
Bid365.6
Ask380.3
volume0
Intrest7
Strike
290
290
Last Price0.8Apr 29, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest19
Last Price277.5Mar 11, 2025
Change
00%
Bid355
Ask370.3
volume0
Intrest4
Strike
300
300
Last Price0.45May 02, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest22
Last Price319May 02, 2025
Change
00%
Bid347.2
Ask359.5
volume0
Intrest0
Strike
310
310
Last Price2.08Apr 28, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest30
Last Price-
Change
-
Bid337.2
Ask350.4
volume0
Intrest0
Strike
320
320
Last Price0.1May 09, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Last Price187.3Apr 03, 2025
Change
00%
Bid327.2
Ask340.4
volume0
Intrest4
Strike
330
330
Last Price0.15May 08, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest7
Last Price-
Change
-
Bid317.2
Ask330.4
volume0
Intrest0
Strike
340
340
Last Price13.39Apr 08, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Last Price262.5Nov 25, 2024
Change
00%
Bid307.3
Ask319.7
volume0
Intrest3
Strike
350
350
Last Price0.4May 08, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest109
Last Price295.9Dec 18, 2024
Change
00%
Bid297.3
Ask310.5
volume0
Intrest1
Strike
360
360
Last Price18.4Apr 04, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Last Price246Nov 25, 2024
Change
00%
Bid288.4
Ask299.7
volume0
Intrest1
Strike
370
370
Last Price0.78May 05, 2025
Change
00%
Bid-
Ask2.8
volume0
Intrest13
Last Price204.84Nov 21, 2024
Change
00%
Bid278.4
Ask289.7
volume0
Intrest7
Strike
380
380
Last Price1.13May 30, 2025
Change
0.1616.49%
Bid-
Ask1.4
volume3
Intrest29
Last Price-
Change
-
Bid268.4
Ask279.5
volume0
Intrest0
Strike
390
390
Last Price2.11May 30, 2025
Change
1.81603.33%
Bid-
Ask1.55
volume1
Intrest4
Last Price112.5Apr 10, 2025
Change
00%
Bid258.4
Ask269.6
volume0
Intrest3
Strike
400
400
Last Price0.2May 19, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest23
Last Price169.1Apr 24, 2025
Change
00%
Bid248.1
Ask260.8
volume0
Intrest8
Strike
410
410
Last Price1.4May 05, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest124
Last Price297.5Feb 07, 2025
Change
00%
Bid238
Ask249.9
volume0
Intrest1
Strike
420
420
Last Price25.69Apr 11, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest15
Last Price164.3Mar 06, 2025
Change
00%
Bid228
Ask240.9
volume0
Intrest5
Strike
430
430
Last Price7.85Apr 30, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest21
Last Price94.1Apr 03, 2025
Change
00%
Bid218
Ask230
volume0
Intrest0
Strike
440
440
Last Price0.4May 19, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest39
Last Price83.3Apr 10, 2025
Change
00%
Bid208
Ask221.1
volume0
Intrest3
Strike
450
450
Last Price0.91May 27, 2025
Change
00%
Bid-
Ask4.6
volume0
Intrest66
Last Price72.8Apr 10, 2025
Change
00%
Bid198.8
Ask209
volume0
Intrest3
Strike
460
460
Last Price0.75May 21, 2025
Change
00%
Bid-
Ask2.85
volume0
Intrest7
Last Price216.04May 12, 2025
Change
00%
Bid189.1
Ask199.1
volume0
Intrest11
Strike
470
470
Last Price0.45May 30, 2025
Change
0.024.26%
Bid0.3
Ask1.2
volume9
Intrest28
Last Price101Apr 23, 2025
Change
00%
Bid179
Ask189.2
volume0
Intrest22
Strike
480
480
Last Price1.45May 30, 2025
Change
0.6376.83%
Bid0.1
Ask1.95
volume12
Intrest31
Last Price196.46May 12, 2025
Change
00%
Bid169.2
Ask179.5
volume0
Intrest96
Strike
490
490
Last Price1.9May 12, 2025
Change
00%
Bid0.15
Ask3.5
volume0
Intrest38
Last Price147May 09, 2025
Change
00%
Bid159.4
Ask169.8
volume0
Intrest32
Strike
500
500
Last Price0.75May 30, 2025
Change
0.089.64%
Bid0.5
Ask1.95
volume1
Intrest75
Last Price192May 12, 2025
Change
00%
Bid149.8
Ask160.2
volume0
Intrest19
Strike
510
510
Last Price1.18May 13, 2025
Change
00%
Bid-
Ask2.4
volume0
Intrest56
Last Price94.6Apr 24, 2025
Change
00%
Bid140
Ask151.4
volume0
Intrest35
Strike
520
520
Last Price1May 27, 2025
Change
00%
Bid0.5
Ask5.8
volume0
Intrest32
Last Price155.7May 21, 2025
Change
00%
Bid129.6
Ask141.7
volume0
Intrest17
Strike
530
530
Last Price3.55May 23, 2025
Change
00%
Bid0.5
Ask3.2
volume0
Intrest148
Last Price185.53May 13, 2025
Change
00%
Bid122.6
Ask131.1
volume0
Intrest55
Strike
540
540
Last Price3May 30, 2025
Change
1.376.47%
Bid1.45
Ask6.3
volume1
Intrest48
Last Price163May 12, 2025
Change
00%
Bid111.6
Ask121.6
volume0
Intrest29
Strike
550
550
Last Price3.95May 30, 2025
Change
1.3451.34%
Bid2.05
Ask4.5
volume8
Intrest92
Last Price154May 12, 2025
Change
00%
Bid101.2
Ask112
volume0
Intrest32
Strike
560
560
Last Price4.5May 30, 2025
Change
2.295.65%
Bid2.65
Ask4.2
volume11
Intrest91
Last Price120May 22, 2025
Change
00%
Bid93.4
Ask102.7
volume0
Intrest36
Strike
570
570
Last Price5.86May 30, 2025
Change
1.9549.87%
Bid3.8
Ask5.3
volume6
Intrest92
Last Price136.83May 15, 2025
Change
00%
Bid83.6
Ask93.6
volume0
Intrest34
Strike
580
580
Last Price6May 30, 2025
Change
1.430.43%
Bid5
Ask6.6
volume6
Intrest139
Last Price60.6May 30, 2025
Change
33.935.87%
Bid69.4
Ask76.5
volume1
Intrest112
Strike
600
600
Last Price8.3May 30, 2025
Change
231.75%
Bid7.9
Ask9
volume17
Intrest84
Last Price56May 30, 2025
Change
22.8528.98%
Bid53.3
Ask60.2
volume2
Intrest142
Strike
620
620
Last Price18.1May 30, 2025
Change
7.1965.9%
Bid11
Ask13.5
volume8
Intrest121
Last Price38.43May 30, 2025
Change
24.6239.05%
Bid38.4
Ask46.7
volume3
Intrest100
Strike
640
640
Last Price18.8May 30, 2025
Change
3.5623.36%
Bid16.9
Ask19.8
volume9
Intrest160
Last Price32May 30, 2025
Change
1836%
Bid30.5
Ask36.5
volume19
Intrest87
Strike
660
660
Last Price27.5May 30, 2025
Change
4.519.57%
Bid25.6
Ask30.2
volume6
Intrest55
Last Price19.58May 30, 2025
Change
12.7239.38%
Bid18.8
Ask25.2
volume19
Intrest330
Strike
680
680
Last Price39.4May 30, 2025
Change
8.326.69%
Bid36.6
Ask40.1
volume7
Intrest99
Last Price15May 30, 2025
Change
8.1435.18%
Bid13.6
Ask16.7
volume10
Intrest304
Strike
700
700
Last Price52May 30, 2025
Change
1230%
Bid48.7
Ask54.6
volume2
Intrest79
Last Price8.5May 30, 2025
Change
9.552.78%
Bid8.3
Ask11.3
volume10
Intrest170
Strike
720
720
Last Price50.59May 27, 2025
Change
00%
Bid64.4
Ask71.3
volume0
Intrest79
Last Price6.5May 30, 2025
Change
3.232.99%
Bid5.1
Ask7.3
volume8
Intrest122
Strike
740
740
Last Price72.94May 22, 2025
Change
00%
Bid77.6
Ask87.5
volume0
Intrest60
Last Price7.7May 28, 2025
Change
00%
Bid1.95
Ask7.9
volume0
Intrest79
Strike
760
760
Last Price89.96May 22, 2025
Change
00%
Bid95.9
Ask105.8
volume0
Intrest25
Last Price6.93May 29, 2025
Change
00%
Bid1.75
Ask4.2
volume0
Intrest39
Strike
770
770
Last Price105May 30, 2025
Change
6.97.03%
Bid104.2
Ask115.3
volume2
Intrest4
Last Price2.23May 30, 2025
Change
3.6261.88%
Bid1.45
Ask2.85
volume1
Intrest32
Strike
780
780
Last Price92.1May 20, 2025
Change
00%
Bid114.6
Ask124.7
volume0
Intrest10
Last Price5.36May 27, 2025
Change
00%
Bid0.05
Ask6
volume0
Intrest50
Strike
790
790
Last Price279.52Apr 22, 2025
Change
00%
Bid122.9
Ask133.3
volume0
Intrest5
Last Price1.29May 30, 2025
Change
1.4653.09%
Bid1
Ask2
volume2
Intrest96
Strike
800
800
Last Price84.8May 13, 2025
Change
00%
Bid133.2
Ask143.3
volume0
Intrest3
Last Price1.1May 30, 2025
Change
2.771.05%
Bid0.3
Ask5.4
volume2
Intrest19
Strike
810
810
Last Price91.9May 13, 2025
Change
00%
Bid142.7
Ask152.8
volume0
Intrest4
Last Price2.56May 27, 2025
Change
00%
Bid0.25
Ask1.45
volume0
Intrest21
Strike
820
820
Last Price105.8May 15, 2025
Change
00%
Bid151.4
Ask163.5
volume0
Intrest0
Last Price2.61May 22, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest15
Strike
830
830
Last Price101May 14, 2025
Change
00%
Bid161.4
Ask173.4
volume0
Intrest4
Last Price2.11May 22, 2025
Change
00%
Bid0.05
Ask4.9
volume0
Intrest29
Strike
840
840
Last Price171.1Feb 07, 2025
Change
00%
Bid171.4
Ask182.4
volume0
Intrest0
Last Price1.45May 27, 2025
Change
00%
Bid0.05
Ask4.8
volume0
Intrest8
Strike
850
850
Last Price-
Change
-
Bid181.4
Ask192.4
volume0
Intrest0
Last Price2.26May 20, 2025
Change
00%
Bid-
Ask4.7
volume0
Intrest5
Strike
860
860
Last Price229.4Mar 19, 2025
Change
00%
Bid191.1
Ask203.4
volume0
Intrest0
Last Price5.55May 14, 2025
Change
00%
Bid-
Ask3.2
volume0
Intrest5
Strike
870
870
Last Price-
Change
-
Bid201.3
Ask212.3
volume0
Intrest0
Last Price0.05May 30, 2025
Change
3.3598.53%
Bid-
Ask4.2
volume2
Intrest4
Strike
880
880
Last Price-
Change
-
Bid211.3
Ask223.2
volume0
Intrest0
Last Price4.16May 14, 2025
Change
00%
Bid-
Ask4.6
volume0
Intrest8
Strike
890
890
Last Price-
Change
-
Bid221.5
Ask232.3
volume0
Intrest0
Last Price0.7May 28, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest28
Strike
900
900
Last Price319.7Mar 10, 2025
Change
00%
Bid231.3
Ask244.3
volume0
Intrest0
Last Price2.14May 14, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest20
Strike
910
910
Last Price-
Change
-
Bid241.3
Ask253.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Strike
920
920
Last Price273.8Nov 12, 2024
Change
00%
Bid251.3
Ask263.3
volume0
Intrest0
Last Price18.9Nov 18, 2024
Change
00%
Bid-
Ask4.5
volume0
Intrest0
Strike
930
930
Last Price-
Change
-
Bid261.3
Ask273.3
volume0
Intrest0
Last Price1.75May 14, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest1
Strike
940
940
Last Price375.91Nov 29, 2024
Change
00%
Bid271.3
Ask283.3
volume0
Intrest0
Last Price1.46May 14, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest6
Strike
950
950
Last Price401.9Nov 20, 2024
Change
00%
Bid280.1
Ask293.3
volume0
Intrest0
Last Price19.4Feb 10, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest15
Strike
960
960
Last Price379.46Dec 02, 2024
Change
00%
Bid291.3
Ask302.3
volume0
Intrest0
Last Price4.7Feb 28, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest2
Strike
970
970
Last Price365.1Dec 23, 2024
Change
00%
Bid301.3
Ask315.4
volume0
Intrest0
Last Price0.7May 14, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest1
Strike
980
980
Last Price374.4Dec 23, 2024
Change
00%
Bid310.1
Ask323.3
volume0
Intrest0
Last Price9.79Jan 17, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest2
Strike
990
990
Last Price-
Change
-
Bid321
Ask335
volume0
Intrest0
Last Price0.4May 14, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest25
Strike
1000
1000
Last Price-
Change
-
Bid330.1
Ask343.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Strike
1010
1010
Last Price534Apr 09, 2025
Change
00%
Bid340.1
Ask355.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Strike
1020
1020
Last Price544Apr 09, 2025
Change
00%
Bid351
Ask362.2
volume0
Intrest0
Last Price9.5Nov 20, 2024
Change
00%
Bid-
Ask4.6
volume0
Intrest1
Strike
1030
1030
Last Price355.1Jan 24, 2025
Change
00%
Bid361.3
Ask373.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.6
volume0
Intrest0
Strike
1040
1040
Last Price441.82Dec 30, 2024
Change
00%
Bid371.3
Ask383.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Strike
1050
1050
Last Price493.2Nov 20, 2024
Change
00%
Bid380.1
Ask395.4
volume0
Intrest0
Last Price10.23Feb 04, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest0
Strike
1060
1060
Last Price-
Change
-
Bid391.3
Ask403.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1080
1080
Last Price-
Change
-
Bid411.3
Ask425.2
volume0
Intrest0
Last Price0.1Apr 29, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest6
Strike
1100
1100
Last Price501.88Dec 30, 2024
Change
00%
Bid431
Ask442.9
volume0
Intrest0
Last Price7.8Nov 18, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest0
Strike
1120
1120
Last Price514.6Dec 30, 2024
Change
00%
Bid451.3
Ask462.5
volume0
Intrest0
Last Price4.6Nov 29, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
1140
1140
Last Price-
Change
-
Bid471.3
Ask483
volume0
Intrest0
Last Price5.88Nov 26, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest7
Strike
1160
1160
Last Price-
Change
-
Bid491
Ask502.7
volume0
Intrest0
Last Price0.18Apr 04, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest16
Strike
1180
1180
Last Price-
Change
-
Bid511.3
Ask523.9
volume0
Intrest0
Last Price0.5Mar 28, 2025
Change
00%
Bid-
Ask2.8
volume0
Intrest7
Strike
1200
1200
Last Price554Feb 06, 2025
Change
00%
Bid531.3
Ask543
volume0
Intrest0
Last Price6.8Dec 18, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Strike
1220
1220
Last Price-
Change
-
Bid551.3
Ask563
volume0
Intrest0
Last Price2.1Feb 12, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest8
Strike
1240
1240
Last Price703.5Apr 09, 2025
Change
00%
Bid571.3
Ask582.9
volume0
Intrest0
Last Price3.1Jan 30, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest6
Strike
1260
1260
Last Price554.6Feb 07, 2025
Change
00%
Bid591.3
Ask602.9
volume0
Intrest0
Last Price0.4Mar 03, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest5
Strike
1280
1280
Last Price-
Change
-
Bid611
Ask622.9
volume0
Intrest0
Last Price3.66Jan 24, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest7
Strike
1300
1300
Last Price-
Change
-
Bid631.2
Ask643.1
volume0
Intrest0
Last Price2.4Nov 21, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest6
Strike
1320
1320
Last Price-
Change
-
Bid651
Ask662.1
volume0
Intrest0
Last Price3.5Jan 24, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Strike
1340
1340
Last Price-
Change
-
Bid670.1
Ask683.3
volume0
Intrest0
Last Price2.25Jan 22, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Strike
1360
1360
Last Price778.4Nov 19, 2024
Change
00%
Bid691.1
Ask703.3
volume0
Intrest0
Last Price0.2May 14, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest18
Strike
1380
1380
Last Price-
Change
-
Bid711
Ask723.9
volume0
Intrest0