Comments
Loading...
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 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid299.9
Ask312.5
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid289.8
Ask303.4
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid279.9
Ask293.4
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid269.8
Ask283.7
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid259.8
Ask273.6
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid249.8
Ask263.4
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid239.8
Ask253.1
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price302.5Nov 12, 2024
Change
00%
Bid229.9
Ask243.2
volume0
Intrest1
Strike
360
360
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid219.8
Ask232.4
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid210
Ask221.4
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid200
Ask212.2
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid190.3
Ask203.7
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid180.2
Ask191.6
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid170
Ask182.7
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid160
Ask170.9
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid150.3
Ask161.5
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid140.3
Ask152.1
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid130
Ask140.9
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid120.2
Ask131.5
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid110
Ask120.5
volume0
Intrest0
Strike
480
480
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest16
Last Price-
Change
-
Bid101.5
Ask110.8
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price120.1Nov 13, 2024
Change
00%
Bid93
Ask99.8
volume0
Intrest1
Strike
500
500
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid83.3
Ask90.3
volume0
Intrest0
Strike
510
510
Last Price-
Change
-
Bid0.1
Ask0.45
volume0
Intrest0
Last Price-
Change
-
Bid74.7
Ask81
volume0
Intrest0
Strike
520
520
Last Price0.3Nov 13, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest7
Last Price-
Change
-
Bid64.2
Ask70.4
volume0
Intrest0
Strike
530
530
Last Price0.35Nov 14, 2024
Change
0.0516.67%
Bid0.1
Ask0.55
volume1
Intrest7
Last Price-
Change
-
Bid54
Ask59.8
volume0
Intrest0
Strike
540
540
Last Price0.75Nov 14, 2024
Change
0.2138.89%
Bid0.25
Ask0.7
volume2
Intrest4
Last Price-
Change
-
Bid44.1
Ask50.3
volume0
Intrest0
Strike
550
550
Last Price0.7Nov 14, 2024
Change
0.541.67%
Bid0.4
Ask0.85
volume6
Intrest18
Last Price100.4Nov 12, 2024
Change
00%
Bid34
Ask40.6
volume0
Intrest1
Strike
560
560
Last Price1.99Nov 14, 2024
Change
0.8980.91%
Bid0.65
Ask1.15
volume6
Intrest12
Last Price50.93Nov 13, 2024
Change
00%
Bid27.1
Ask30.7
volume0
Intrest3
Strike
570
570
Last Price2.25Nov 14, 2024
Change
0.4525%
Bid1.3
Ask1.9
volume11
Intrest3
Last Price19.5Nov 14, 2024
Change
18.748.95%
Bid18.8
Ask21.5
volume8
Intrest23
Strike
580
580
Last Price3Nov 14, 2024
Change
0.514.29%
Bid2.8
Ask3.4
volume32
Intrest167
Last Price11.6Nov 14, 2024
Change
43.478.91%
Bid12.6
Ask14.1
volume9
Intrest17
Strike
590
590
Last Price5.8Nov 14, 2024
Change
0.558.66%
Bid5.6
Ask6.1
volume9
Intrest45
Last Price7.7Nov 14, 2024
Change
4.536.89%
Bid7.3
Ask8.2
volume73
Intrest289
Strike
600
600
Last Price10Nov 14, 2024
Change
00%
Bid10
Ask11
volume37
Intrest164
Last Price3.6Nov 14, 2024
Change
3.650%
Bid3.8
Ask4.5
volume15
Intrest239
Strike
610
610
Last Price15.45Nov 13, 2024
Change
00%
Bid15.3
Ask19
volume0
Intrest10
Last Price1.5Nov 14, 2024
Change
2.663.41%
Bid1.8
Ask2.45
volume17
Intrest63
Strike
620
620
Last Price28.2Nov 14, 2024
Change
7.7337.76%
Bid23.6
Ask26.3
volume15
Intrest25
Last Price0.9Nov 14, 2024
Change
1.4561.7%
Bid0.75
Ask1.25
volume37
Intrest156
Strike
630
630
Last Price42.53Nov 14, 2024
Change
16.3362.33%
Bid30.6
Ask38
volume6
Intrest123
Last Price0.45Nov 14, 2024
Change
0.7562.5%
Bid0.25
Ask0.85
volume38
Intrest194
Strike
640
640
Last Price56Nov 14, 2024
Change
2264.71%
Bid41.1
Ask47
volume3
Intrest33
Last Price0.4Nov 14, 2024
Change
0.3546.67%
Bid0.3
Ask0.5
volume5
Intrest325
Strike
650
650
Last Price43Nov 13, 2024
Change
00%
Bid49
Ask56.9
volume0
Intrest103
Last Price0.15Nov 14, 2024
Change
0.366.67%
Bid0.1
Ask0.4
volume2
Intrest34
Strike
660
660
Last Price28.8Nov 12, 2024
Change
00%
Bid60.3
Ask66.9
volume0
Intrest39
Last Price0.21Nov 14, 2024
Change
0.0930%
Bid-
Ask0.25
volume1
Intrest173
Strike
670
670
Last Price79.4Nov 11, 2024
Change
00%
Bid69.8
Ask76.9
volume0
Intrest28
Last Price0.25Nov 13, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest157
Strike
680
680
Last Price76.7Nov 13, 2024
Change
00%
Bid79.5
Ask87
volume0
Intrest47
Last Price0.5Nov 13, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest131
Strike
690
690
Last Price30Nov 12, 2024
Change
00%
Bid89.5
Ask96.9
volume0
Intrest17
Last Price0.1Nov 14, 2024
Change
0.019.09%
Bid0.1
Ask0.2
volume19
Intrest395
Strike
700
700
Last Price112.2Nov 14, 2024
Change
20.5322.4%
Bid99.6
Ask107
volume5
Intrest58
Last Price0.14Nov 13, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest230
Strike
710
710
Last Price107Nov 13, 2024
Change
00%
Bid110.3
Ask120
volume0
Intrest2
Last Price0.05Nov 14, 2024
Change
00%
Bid-
Ask0.5
volume2
Intrest33
Strike
720
720
Last Price102.3Nov 13, 2024
Change
00%
Bid119.2
Ask130
volume0
Intrest3
Last Price0.63Nov 13, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest43
Strike
730
730
Last Price128.42Nov 13, 2024
Change
00%
Bid129.2
Ask140
volume0
Intrest4
Last Price2.5Nov 12, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest19
Strike
740
740
Last Price144.29Nov 13, 2024
Change
00%
Bid138.3
Ask150
volume0
Intrest3
Last Price0.1Nov 13, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest68
Strike
750
750
Last Price163.4Nov 14, 2024
Change
48.442.09%
Bid149.1
Ask160
volume5
Intrest30
Last Price0.38Nov 12, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest136
Strike
760
760
Last Price152Nov 13, 2024
Change
00%
Bid158.6
Ask170
volume0
Intrest15
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest54
Strike
770
770
Last Price102.6Nov 12, 2024
Change
00%
Bid168
Ask180
volume0
Intrest1
Last Price0.45Nov 11, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest237
Strike
780
780
Last Price110.2Nov 12, 2024
Change
00%
Bid178.4
Ask190
volume0
Intrest4
Last Price0.2Nov 13, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest58
Strike
790
790
Last Price177.5Nov 13, 2024
Change
00%
Bid189.1
Ask200
volume0
Intrest5
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest142
Strike
800
800
Last Price173.35Nov 13, 2024
Change
00%
Bid197.3
Ask210
volume0
Intrest5
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest60
Strike
810
810
Last Price198.9Nov 11, 2024
Change
00%
Bid209.1
Ask220.2
volume0
Intrest0
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest22
Strike
820
820
Last Price150Nov 12, 2024
Change
00%
Bid219.5
Ask230.2
volume0
Intrest0
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest19
Strike
830
830
Last Price220.65Nov 13, 2024
Change
00%
Bid226.5
Ask240.3
volume0
Intrest0
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest70
Strike
840
840
Last Price196.31Nov 12, 2024
Change
00%
Bid239.2
Ask250.3
volume0
Intrest0
Last Price0.1Nov 13, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest53
Strike
850
850
Last Price240.55Nov 13, 2024
Change
00%
Bid249.6
Ask260.2
volume0
Intrest22
Last Price1.05Nov 08, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest11
Strike
860
860
Last Price258Nov 14, 2024
Change
8.13.24%
Bid258.1
Ask270.3
volume1
Intrest1
Last Price0.22Nov 14, 2024
Change
0.17340%
Bid-
Ask0.05
volume7
Intrest56
Strike
870
870
Last Price118.42Nov 08, 2024
Change
00%
Bid267.5
Ask280.2
volume0
Intrest0
Last Price0.17Nov 14, 2024
Change
0.12240%
Bid-
Ask0.4
volume7
Intrest11
Strike
880
880
Last Price241.4Nov 11, 2024
Change
00%
Bid276.9
Ask290.2
volume0
Intrest0
Last Price0.95Nov 05, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest13
Strike
890
890
Last Price281.02Nov 11, 2024
Change
00%
Bid286.4
Ask300.3
volume0
Intrest0
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest82
Strike
900
900
Last Price118.4Nov 07, 2024
Change
00%
Bid296.6
Ask310.3
volume0
Intrest0
Last Price1.1Nov 01, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest28
Strike
910
910
Last Price271.7Nov 11, 2024
Change
00%
Bid307.1
Ask320.2
volume0
Intrest13
Last Price0.3Nov 05, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest34
Strike
920
920
Last Price160.36Nov 08, 2024
Change
00%
Bid316.8
Ask330.3
volume0
Intrest4
Last Price2.06Nov 05, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest26
Strike
930
930
Last Price170.8Nov 08, 2024
Change
00%
Bid328.2
Ask340.2
volume0
Intrest5
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest26
Strike
940
940
Last Price180.31Nov 08, 2024
Change
00%
Bid337.3
Ask350.3
volume0
Intrest3
Last Price2.19Nov 05, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest170
Strike
950
950
Last Price323.8Nov 11, 2024
Change
00%
Bid345.9
Ask360.3
volume0
Intrest3
Last Price0.15Nov 01, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest59
Strike
960
960
Last Price200.39Nov 08, 2024
Change
00%
Bid357.2
Ask370.2
volume0
Intrest0
Last Price2.32Nov 05, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest14
Strike
970
970
Last Price-
Change
-
Bid366.9
Ask380.3
volume0
Intrest0
Last Price0.5Nov 01, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest27
Strike
980
980
Last Price238Oct 31, 2024
Change
00%
Bid376.7
Ask390.3
volume0
Intrest0
Last Price0.41Nov 01, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest25
Strike
990
990
Last Price228.12Oct 31, 2024
Change
00%
Bid386.6
Ask400.3
volume0
Intrest0
Last Price0.3Nov 01, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest31
Strike
1000
1000
Last Price238.1Oct 31, 2024
Change
00%
Bid397.4
Ask410.2
volume0
Intrest0
Last Price0.15Oct 31, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest92
Strike
1010
1010
Last Price248.16Oct 31, 2024
Change
00%
Bid407.4
Ask420.3
volume0
Intrest0
Last Price0.17Oct 31, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest60
Strike
1020
1020
Last Price-
Change
-
Bid417.3
Ask430.3
volume0
Intrest0
Last Price0.3Nov 01, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest5
Strike
1030
1030
Last Price-
Change
-
Bid426.4
Ask440.3
volume0
Intrest0
Last Price0.7Nov 04, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest44
Strike
1040
1040
Last Price-
Change
-
Bid436.9
Ask450.2
volume0
Intrest0
Last Price14Oct 30, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest9
Strike
1050
1050
Last Price-
Change
-
Bid446
Ask460.2
volume0
Intrest0
Last Price12.55Oct 30, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest4
Strike
1060
1060
Last Price-
Change
-
Bid457.3
Ask470.3
volume0
Intrest0
Last Price0.75Nov 04, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest2
Strike
1070
1070
Last Price-
Change
-
Bid467.3
Ask480.3
volume0
Intrest0
Last Price5Oct 21, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest62
Strike
1080
1080
Last Price-
Change
-
Bid476.9
Ask490.3
volume0
Intrest0
Last Price8.4Oct 30, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest32
Strike
1090
1090
Last Price-
Change
-
Bid487.3
Ask500.3
volume0
Intrest0
Last Price0.05Oct 31, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest29
Strike
1100
1100
Last Price338.24Oct 31, 2024
Change
00%
Bid496.4
Ask510.3
volume0
Intrest0
Last Price6Oct 30, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest9
Strike
1110
1110
Last Price348.3Oct 31, 2024
Change
00%
Bid507.5
Ask520.3
volume0
Intrest0
Last Price4.2Oct 25, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest12
Strike
1120
1120
Last Price-
Change
-
Bid516.8
Ask530.2
volume0
Intrest0
Last Price3.94Oct 25, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest7
Strike
1130
1130
Last Price-
Change
-
Bid525.4
Ask540.2
volume0
Intrest0
Last Price0.02Nov 07, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest11
Strike
1140
1140
Last Price-
Change
-
Bid537
Ask550.2
volume0
Intrest0
Last Price0.1Oct 31, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest7
Strike
1150
1150
Last Price-
Change
-
Bid546.4
Ask560.3
volume0
Intrest0
Last Price3Oct 30, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest16
Strike
1160
1160
Last Price-
Change
-
Bid556.8
Ask570.3
volume0
Intrest0
Last Price0.1Oct 31, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest24
Strike
1170
1170
Last Price-
Change
-
Bid566.8
Ask580.3
volume0
Intrest0
Last Price2.1Oct 29, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest11
Strike
1180
1180
Last Price-
Change
-
Bid576.4
Ask590.2
volume0
Intrest0
Last Price2Oct 25, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest13
Strike
1190
1190
Last Price-
Change
-
Bid586.4
Ask600.2
volume0
Intrest0
Last Price1.8Oct 22, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest2
Strike
1200
1200
Last Price-
Change
-
Bid596.4
Ask610.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Strike
1210
1210
Last Price-
Change
-
Bid606.9
Ask620.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Strike
1220
1220
Last Price-
Change
-
Bid616.9
Ask630.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Strike
1230
1230
Last Price-
Change
-
Bid626.9
Ask640.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Strike
1240
1240
Last Price-
Change
-
Bid636.9
Ask650.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Strike
1250
1250
Last Price-
Change
-
Bid647.2
Ask660.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Strike
1260
1260
Last Price-
Change
-
Bid657.6
Ask670.3
volume0
Intrest0
Last Price0.5Oct 29, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest1
Strike
1270
1270
Last Price-
Change
-
Bid666.4
Ask680.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Strike
1280
1280
Last Price-
Change
-
Bid676.6
Ask690.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Strike
1290
1290
Last Price-
Change
-
Bid687.4
Ask700.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Strike
1300
1300
Last Price-
Change
-
Bid697.4
Ask710.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Strike
1310
1310
Last Price-
Change
-
Bid706.5
Ask720.3
volume0
Intrest0
Last Price0.1Oct 24, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest6
Strike
1320
1320
Last Price-
Change
-
Bid717.3
Ask730.3
volume0
Intrest0
Last Price0.65Oct 22, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest6
Strike
1330
1330
Last Price-
Change
-
Bid727.2
Ask740.3
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved