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
-
Bid358.9
Ask372.4
volume0
Intrest0
Strike
290
290
Last Price0.34Feb 05, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest34
Last Price370.9Nov 12, 2024
Change
00%
Bid349.1
Ask362.9
volume0
Intrest1
Strike
300
300
Last Price0.97Jan 27, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest17
Last Price292.5Dec 23, 2024
Change
00%
Bid338.7
Ask352.5
volume0
Intrest2
Strike
310
310
Last Price4.1Nov 18, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price282.9Dec 23, 2024
Change
00%
Bid329.3
Ask343
volume0
Intrest1
Strike
320
320
Last Price2.9Nov 18, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest3
Last Price341.9Nov 12, 2024
Change
00%
Bid319.4
Ask332.6
volume0
Intrest1
Strike
330
330
Last Price0.11Feb 11, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest7
Last Price248.46Dec 02, 2024
Change
00%
Bid309.5
Ask323.1
volume0
Intrest1
Strike
340
340
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price356.7Feb 07, 2025
Change
00%
Bid299.6
Ask312.7
volume0
Intrest1
Strike
350
350
Last Price0.22Feb 24, 2025
Change
00%
Bid0.1
Ask0.4
volume0
Intrest37
Last Price243.9Dec 23, 2024
Change
00%
Bid289.6
Ask303.2
volume0
Intrest1
Strike
360
360
Last Price0.13Feb 20, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest7
Last Price-
Change
-
Bid279.3
Ask293.2
volume0
Intrest0
Strike
370
370
Last Price0.22Feb 20, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest18
Last Price-
Change
-
Bid269.6
Ask282.9
volume0
Intrest0
Strike
380
380
Last Price0.34Feb 20, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest3
Last Price278Nov 12, 2024
Change
00%
Bid259.7
Ask273.4
volume0
Intrest1
Strike
390
390
Last Price0.35Feb 20, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest16
Last Price-
Change
-
Bid249.7
Ask263.5
volume0
Intrest0
Strike
400
400
Last Price0.38Feb 21, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest6
Last Price245.9Feb 06, 2025
Change
00%
Bid239.2
Ask253.5
volume0
Intrest2
Strike
410
410
Last Price0.34Feb 21, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest19
Last Price290.65Feb 07, 2025
Change
00%
Bid229.4
Ask243.6
volume0
Intrest1
Strike
420
420
Last Price0.55Feb 24, 2025
Change
00%
Bid0.05
Ask1.9
volume0
Intrest356
Last Price160.8Nov 21, 2024
Change
00%
Bid219.4
Ask233.7
volume0
Intrest1
Strike
430
430
Last Price0.44Feb 26, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest18
Last Price-
Change
-
Bid209.8
Ask223.8
volume0
Intrest0
Strike
440
440
Last Price0.7Feb 26, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest17
Last Price239.51Feb 12, 2025
Change
00%
Bid200.3
Ask212
volume0
Intrest2
Strike
450
450
Last Price1.16Feb 27, 2025
Change
0.5487.1%
Bid-
Ask1.85
volume1
Intrest97
Last Price162.2Dec 20, 2024
Change
00%
Bid189.8
Ask203
volume0
Intrest1
Strike
460
460
Last Price0.79Feb 26, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest34
Last Price361.5Aug 02, 2024
Change
00%
Bid180.3
Ask193
volume0
Intrest2
Strike
470
470
Last Price0.95Feb 26, 2025
Change
00%
Bid0.5
Ask2.9
volume0
Intrest33
Last Price139.59Dec 04, 2024
Change
00%
Bid170.5
Ask183
volume0
Intrest2
Strike
480
480
Last Price0.8Feb 26, 2025
Change
00%
Bid0.8
Ask2.05
volume0
Intrest522
Last Price141.8Jan 28, 2025
Change
00%
Bid160.6
Ask172.9
volume0
Intrest1
Strike
490
490
Last Price1.2Feb 26, 2025
Change
00%
Bid-
Ask3.3
volume0
Intrest95
Last Price138.4Dec 23, 2024
Change
00%
Bid150.4
Ask164
volume0
Intrest37
Strike
500
500
Last Price1.08Feb 26, 2025
Change
00%
Bid0.9
Ask2.9
volume0
Intrest199
Last Price143.2Jan 30, 2025
Change
00%
Bid141.6
Ask154
volume0
Intrest2
Strike
510
510
Last Price1.61Feb 26, 2025
Change
00%
Bid1.05
Ask4.3
volume0
Intrest361
Last Price112.9Dec 20, 2024
Change
00%
Bid132.1
Ask143.9
volume0
Intrest1
Strike
520
520
Last Price3.04Feb 24, 2025
Change
00%
Bid-
Ask2.75
volume0
Intrest42
Last Price110Dec 12, 2024
Change
00%
Bid123
Ask135
volume0
Intrest0
Strike
530
530
Last Price2.5Feb 27, 2025
Change
0.926.47%
Bid1.85
Ask3
volume1
Intrest77
Last Price109.05Jan 27, 2025
Change
00%
Bid113.5
Ask124.5
volume0
Intrest6
Strike
540
540
Last Price3.09Feb 26, 2025
Change
00%
Bid2.4
Ask3.7
volume0
Intrest126
Last Price123Feb 21, 2025
Change
00%
Bid104.5
Ask117
volume0
Intrest12
Strike
550
550
Last Price2.65Feb 26, 2025
Change
00%
Bid2.95
Ask5
volume0
Intrest88
Last Price144Feb 07, 2025
Change
00%
Bid97
Ask105
volume0
Intrest8
Strike
560
560
Last Price5.8Feb 25, 2025
Change
00%
Bid2.15
Ask7.4
volume0
Intrest47
Last Price90.82Jan 27, 2025
Change
00%
Bid88.2
Ask95.9
volume0
Intrest7
Strike
570
570
Last Price5.5Feb 26, 2025
Change
00%
Bid4.6
Ask7.9
volume0
Intrest41
Last Price119.8Feb 12, 2025
Change
00%
Bid79.7
Ask86.6
volume0
Intrest29
Strike
580
580
Last Price6.41Feb 26, 2025
Change
00%
Bid6
Ask9.6
volume0
Intrest215
Last Price76.3Feb 21, 2025
Change
00%
Bid64
Ask72
volume0
Intrest58
Strike
600
600
Last Price13.3Feb 27, 2025
Change
2.422.02%
Bid9.8
Ask14.1
volume12
Intrest168
Last Price63Feb 21, 2025
Change
00%
Bid50.1
Ask57
volume0
Intrest125
Strike
620
620
Last Price14.72Feb 26, 2025
Change
00%
Bid15.2
Ask20.3
volume0
Intrest453
Last Price51.87Feb 26, 2025
Change
00%
Bid38.8
Ask44.9
volume0
Intrest161
Strike
640
640
Last Price21.4Feb 26, 2025
Change
00%
Bid22
Ask28.5
volume0
Intrest224
Last Price40Feb 26, 2025
Change
00%
Bid27.8
Ask35
volume0
Intrest193
Strike
660
660
Last Price29.2Feb 26, 2025
Change
00%
Bid31.2
Ask38.9
volume0
Intrest153
Last Price33Feb 26, 2025
Change
00%
Bid19.9
Ask26.4
volume0
Intrest67
Strike
680
680
Last Price37.1Feb 26, 2025
Change
00%
Bid42.5
Ask50.7
volume0
Intrest97
Last Price25Feb 26, 2025
Change
00%
Bid14.2
Ask19.5
volume0
Intrest206
Strike
700
700
Last Price50Feb 26, 2025
Change
00%
Bid55.1
Ask64
volume0
Intrest87
Last Price17.7Feb 26, 2025
Change
00%
Bid10
Ask14
volume0
Intrest398
Strike
720
720
Last Price84.69Feb 24, 2025
Change
00%
Bid71
Ask79
volume0
Intrest54
Last Price11.5Feb 26, 2025
Change
00%
Bid6.7
Ask10
volume0
Intrest141
Strike
740
740
Last Price71.4Feb 14, 2025
Change
00%
Bid88.3
Ask96
volume0
Intrest35
Last Price10.5Feb 26, 2025
Change
00%
Bid5.2
Ask8.2
volume0
Intrest79
Strike
750
750
Last Price72.3Feb 11, 2025
Change
00%
Bid96
Ask104
volume0
Intrest36
Last Price9.2Feb 26, 2025
Change
00%
Bid4.3
Ask7.1
volume0
Intrest37
Strike
760
760
Last Price72.8Feb 10, 2025
Change
00%
Bid102.3
Ask115.2
volume0
Intrest15
Last Price7.44Feb 26, 2025
Change
00%
Bid4.5
Ask6.1
volume0
Intrest75
Strike
770
770
Last Price80.5Feb 07, 2025
Change
00%
Bid112.8
Ask124.1
volume0
Intrest8
Last Price3.57Feb 24, 2025
Change
00%
Bid2.05
Ask8
volume0
Intrest89
Strike
780
780
Last Price86.3Feb 10, 2025
Change
00%
Bid121.4
Ask133.3
volume0
Intrest29
Last Price3.03Feb 25, 2025
Change
00%
Bid2.4
Ask4.4
volume0
Intrest24
Strike
790
790
Last Price113.85Feb 14, 2025
Change
00%
Bid130
Ask142.4
volume0
Intrest18
Last Price3.2Feb 27, 2025
Change
0.359.86%
Bid1.6
Ask3.6
volume1
Intrest57
Strike
800
800
Last Price127.34Feb 21, 2025
Change
00%
Bid140
Ask152.5
volume0
Intrest36
Last Price5.04Feb 21, 2025
Change
00%
Bid0.75
Ask3.1
volume0
Intrest67
Strike
810
810
Last Price119.7Feb 20, 2025
Change
00%
Bid150.1
Ask162.2
volume0
Intrest13
Last Price2.09Feb 24, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest26
Strike
820
820
Last Price134.7Feb 14, 2025
Change
00%
Bid160
Ask172.6
volume0
Intrest12
Last Price1.4Feb 25, 2025
Change
00%
Bid0.15
Ask4.8
volume0
Intrest51
Strike
830
830
Last Price248Nov 11, 2024
Change
00%
Bid170
Ask181.9
volume0
Intrest0
Last Price9.9Feb 07, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest17
Strike
840
840
Last Price260.26Dec 02, 2024
Change
00%
Bid180
Ask191.8
volume0
Intrest13
Last Price1.35Feb 26, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest37
Strike
850
850
Last Price163.6Feb 12, 2025
Change
00%
Bid190.2
Ask201.8
volume0
Intrest24
Last Price1.16Feb 26, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest40
Strike
860
860
Last Price155.6Feb 10, 2025
Change
00%
Bid200.2
Ask211.6
volume0
Intrest11
Last Price0.96Feb 26, 2025
Change
00%
Bid-
Ask4.7
volume0
Intrest73
Strike
870
870
Last Price141.6Nov 01, 2024
Change
00%
Bid208.3
Ask221.8
volume0
Intrest3
Last Price1.45Feb 26, 2025
Change
00%
Bid-
Ask4.1
volume0
Intrest89
Strike
880
880
Last Price188.5Feb 11, 2025
Change
00%
Bid218.3
Ask232
volume0
Intrest16
Last Price0.94Feb 21, 2025
Change
00%
Bid-
Ask3.7
volume0
Intrest34
Strike
890
890
Last Price191.3Feb 11, 2025
Change
00%
Bid228.4
Ask242.1
volume0
Intrest5
Last Price1.5Feb 26, 2025
Change
00%
Bid-
Ask3
volume0
Intrest86
Strike
900
900
Last Price200.7Feb 11, 2025
Change
00%
Bid238.7
Ask252
volume0
Intrest0
Last Price0.64Feb 21, 2025
Change
00%
Bid-
Ask3.1
volume0
Intrest31
Strike
910
910
Last Price221.3Feb 12, 2025
Change
00%
Bid248.3
Ask262
volume0
Intrest0
Last Price0.65Feb 21, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest16
Strike
920
920
Last Price220.8Feb 07, 2025
Change
00%
Bid258.3
Ask271.7
volume0
Intrest0
Last Price0.5Feb 21, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest25
Strike
930
930
Last Price185.6Nov 01, 2024
Change
00%
Bid268.3
Ask282.2
volume0
Intrest0
Last Price1.82Feb 11, 2025
Change
00%
Bid-
Ask2
volume0
Intrest11
Strike
940
940
Last Price193.3Nov 01, 2024
Change
00%
Bid278.3
Ask292
volume0
Intrest0
Last Price1.28Feb 13, 2025
Change
00%
Bid-
Ask2.8
volume0
Intrest21
Strike
950
950
Last Price201.8Nov 01, 2024
Change
00%
Bid288.3
Ask302
volume0
Intrest0
Last Price0.35Feb 21, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest20
Strike
960
960
Last Price369.9Nov 25, 2024
Change
00%
Bid298.3
Ask312.1
volume0
Intrest0
Last Price1.78Feb 07, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest6
Strike
970
970
Last Price218.2Nov 01, 2024
Change
00%
Bid308.3
Ask322.2
volume0
Intrest0
Last Price0.3Feb 25, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest59
Strike
980
980
Last Price226.6Nov 01, 2024
Change
00%
Bid318.3
Ask332.5
volume0
Intrest0
Last Price0.21Feb 26, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest61
Strike
990
990
Last Price234.7Nov 01, 2024
Change
00%
Bid328.3
Ask342.1
volume0
Intrest0
Last Price0.61Feb 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest25
Strike
1000
1000
Last Price346.18Feb 24, 2025
Change
00%
Bid338.3
Ask352.1
volume0
Intrest1
Last Price0.15Feb 26, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest12
Strike
1010
1010
Last Price356.21Feb 24, 2025
Change
00%
Bid348.3
Ask362.4
volume0
Intrest0
Last Price1.28Feb 07, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest12
Strike
1020
1020
Last Price374Feb 06, 2025
Change
00%
Bid358.3
Ask372.4
volume0
Intrest0
Last Price0.2Feb 25, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest30
Strike
1040
1040
Last Price-
Change
-
Bid378.3
Ask392.4
volume0
Intrest0
Last Price1Feb 07, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest18
Strike
1060
1060
Last Price284.1Nov 04, 2024
Change
00%
Bid398.6
Ask413.6
volume0
Intrest0
Last Price0.75Feb 07, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest21
Strike
1080
1080
Last Price-
Change
-
Bid418.3
Ask432.3
volume0
Intrest0
Last Price0.18Feb 14, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest22
Strike
1100
1100
Last Price-
Change
-
Bid438.3
Ask452.8
volume0
Intrest0
Last Price0.21Feb 14, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest11
Strike
1120
1120
Last Price-
Change
-
Bid458.3
Ask471.6
volume0
Intrest0
Last Price1.2Jan 24, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest4
Strike
1140
1140
Last Price-
Change
-
Bid478.3
Ask492.4
volume0
Intrest0
Last Price0.21Feb 10, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest10
Strike
1160
1160
Last Price-
Change
-
Bid498.3
Ask512.5
volume0
Intrest0
Last Price0.4Feb 11, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest21
Strike
1180
1180
Last Price-
Change
-
Bid518.5
Ask532.4
volume0
Intrest0
Last Price0.12Feb 14, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest37
Strike
1200
1200
Last Price-
Change
-
Bid538.3
Ask552.3
volume0
Intrest0
Last Price0.6Jan 23, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest22
Strike
1220
1220
Last Price-
Change
-
Bid558.3
Ask572.3
volume0
Intrest0
Last Price0.35Jan 22, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest10
Strike
1240
1240
Last Price-
Change
-
Bid578.3
Ask592.7
volume0
Intrest0
Last Price1.15Nov 20, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest5
Strike
1260
1260
Last Price-
Change
-
Bid598.3
Ask612.4
volume0
Intrest0
Last Price1.31Nov 20, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest4
Strike
1280
1280
Last Price-
Change
-
Bid618.3
Ask632
volume0
Intrest0
Last Price0.25Jan 23, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest11
Strike
1300
1300
Last Price-
Change
-
Bid638.3
Ask652.9
volume0
Intrest0
Last Price0.21Jan 21, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest3
Strike
1320
1320
Last Price-
Change
-
Bid658.4
Ask672.5
volume0
Intrest0
Last Price0.5Jan 21, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest10
Strike
1340
1340
Last Price587.3Oct 31, 2024
Change
00%
Bid678.3
Ask692.4
volume0
Intrest0
Last Price0.7Jan 21, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest3
Strike
1360
1360
Last Price-
Change
-
Bid698.3
Ask712.7
volume0
Intrest0
Last Price0.9Nov 20, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest4
Strike
1380
1380
Last Price-
Change
-
Bid718.3
Ask732.5
volume0
Intrest0
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest121
Strike
1400
1400
Last Price-
Change
-
Bid738.3
Ask752.3
volume0
Intrest0