$685.90
-7.34-1.06%
가까이에: -
$690.00
4.100.60%
시간외: 4:45 PM EDT
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
-
Bid460
Ask472.5
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid450
Ask462.6
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid440
Ask452.3
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid430.9
Ask442.9
volume0
Intrest0
Strike
260
260
Last Price4.8Apr 10, 2025
Change
00%
Bid-
Ask2.55
volume0
Intrest1
Last Price-
Change
-
Bid420
Ask432.8
volume0
Intrest0
Strike
270
270
Last Price0.31May 01, 2025
Change
00%
Bid-
Ask2.75
volume0
Intrest22
Last Price-
Change
-
Bid410
Ask421.9
volume0
Intrest0
Strike
280
280
Last Price4.48Apr 08, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest12
Last Price209.3Apr 10, 2025
Change
00%
Bid400
Ask411.4
volume0
Intrest7
Strike
290
290
Last Price0.8Apr 29, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest19
Last Price277.5Mar 11, 2025
Change
00%
Bid390
Ask402
volume0
Intrest4
Strike
300
300
Last Price0.45May 02, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest22
Last Price319May 02, 2025
Change
00%
Bid380
Ask392
volume0
Intrest0
Strike
310
310
Last Price2.08Apr 28, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest30
Last Price-
Change
-
Bid370.1
Ask382
volume0
Intrest0
Strike
320
320
Last Price0.1May 09, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Last Price187.3Apr 03, 2025
Change
00%
Bid360
Ask371.9
volume0
Intrest4
Strike
330
330
Last Price0.15May 08, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest7
Last Price-
Change
-
Bid350
Ask363.5
volume0
Intrest0
Strike
340
340
Last Price13.39Apr 08, 2025
Change
00%
Bid-
Ask2.55
volume0
Intrest3
Last Price262.5Nov 25, 2024
Change
00%
Bid340
Ask351.9
volume0
Intrest3
Strike
350
350
Last Price0.4May 08, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest109
Last Price295.9Dec 18, 2024
Change
00%
Bid330
Ask341.9
volume0
Intrest1
Strike
360
360
Last Price18.4Apr 04, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Last Price246Nov 25, 2024
Change
00%
Bid320
Ask332
volume0
Intrest1
Strike
370
370
Last Price0.78May 05, 2025
Change
00%
Bid-
Ask2.55
volume0
Intrest13
Last Price204.84Nov 21, 2024
Change
00%
Bid310
Ask322.3
volume0
Intrest7
Strike
380
380
Last Price0.05Jun 02, 2025
Change
00%
Bid-
Ask2.55
volume0
Intrest29
Last Price-
Change
-
Bid300
Ask314.4
volume0
Intrest0
Strike
390
390
Last Price2.11May 30, 2025
Change
00%
Bid-
Ask2.55
volume0
Intrest4
Last Price112.5Apr 10, 2025
Change
00%
Bid290
Ask302
volume0
Intrest3
Strike
400
400
Last Price0.2May 19, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest23
Last Price169.1Apr 24, 2025
Change
00%
Bid280
Ask292
volume0
Intrest8
Strike
410
410
Last Price0.75Jun 09, 2025
Change
00%
Bid-
Ask2.55
volume0
Intrest124
Last Price297.5Feb 07, 2025
Change
00%
Bid270
Ask282
volume0
Intrest1
Strike
420
420
Last Price25.69Apr 11, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest15
Last Price164.3Mar 06, 2025
Change
00%
Bid260
Ask271.8
volume0
Intrest5
Strike
430
430
Last Price7.85Apr 30, 2025
Change
00%
Bid-
Ask2.55
volume0
Intrest21
Last Price94.1Apr 03, 2025
Change
00%
Bid250
Ask264.3
volume0
Intrest0
Strike
440
440
Last Price0.4May 19, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest39
Last Price83.3Apr 10, 2025
Change
00%
Bid240
Ask251.9
volume0
Intrest3
Strike
450
450
Last Price0.91May 27, 2025
Change
00%
Bid-
Ask2.55
volume0
Intrest66
Last Price72.8Apr 10, 2025
Change
00%
Bid230
Ask242
volume0
Intrest3
Strike
460
460
Last Price0.75May 21, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest7
Last Price217Jun 03, 2025
Change
00%
Bid220
Ask232.6
volume0
Intrest11
Strike
470
470
Last Price0.1Jun 11, 2025
Change
00%
Bid-
Ask2.55
volume0
Intrest30
Last Price101Apr 23, 2025
Change
00%
Bid210
Ask221.8
volume0
Intrest22
Strike
480
480
Last Price0.15Jun 11, 2025
Change
00%
Bid-
Ask2.55
volume0
Intrest43
Last Price196.46May 12, 2025
Change
00%
Bid200
Ask212.8
volume0
Intrest96
Strike
490
490
Last Price0.1Jun 11, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest38
Last Price147May 09, 2025
Change
00%
Bid190
Ask201.9
volume0
Intrest32
Strike
500
500
Last Price0.34Jun 13, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest70
Last Price192May 12, 2025
Change
00%
Bid180.9
Ask193.1
volume0
Intrest19
Strike
510
510
Last Price0.5Jun 06, 2025
Change
00%
Bid-
Ask2.8
volume0
Intrest55
Last Price172.94Jun 06, 2025
Change
00%
Bid170
Ask182.3
volume0
Intrest35
Strike
520
520
Last Price0.05Jun 18, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest30
Last Price155.7May 21, 2025
Change
00%
Bid160
Ask171.9
volume0
Intrest17
Strike
530
530
Last Price0.36Jun 05, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest148
Last Price153.34Jun 06, 2025
Change
00%
Bid150
Ask162.1
volume0
Intrest57
Strike
540
540
Last Price3May 30, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest48
Last Price153.87Jun 16, 2025
Change
00%
Bid140.9
Ask153.2
volume0
Intrest29
Strike
550
550
Last Price0.05Jun 20, 2025
Change
0.0964.29%
Bid-
Ask0.45
volume1
Intrest134
Last Price112.3Jun 13, 2025
Change
00%
Bid131.4
Ask142.2
volume0
Intrest30
Strike
560
560
Last Price0.18Jun 18, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest97
Last Price117Jun 03, 2025
Change
00%
Bid120
Ask132.7
volume0
Intrest34
Strike
570
570
Last Price0.48Jun 16, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest105
Last Price125.7Jun 17, 2025
Change
00%
Bid110
Ask122.1
volume0
Intrest31
Strike
580
580
Last Price0.05Jun 20, 2025
Change
0.4590%
Bid-
Ask1.65
volume1
Intrest132
Last Price96.2Jun 16, 2025
Change
00%
Bid90.1
Ask100
volume0
Intrest111
Strike
600
600
Last Price0.85Jun 18, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest118
Last Price76.3Jun 16, 2025
Change
00%
Bid70.1
Ask79.8
volume0
Intrest116
Strike
620
620
Last Price0.5Jun 17, 2025
Change
00%
Bid0.05
Ask2.25
volume0
Intrest105
Last Price60.3Jun 18, 2025
Change
00%
Bid50.3
Ask59.9
volume0
Intrest94
Strike
640
640
Last Price0.75Jun 18, 2025
Change
00%
Bid0.05
Ask2.5
volume0
Intrest153
Last Price43.45Jun 20, 2025
Change
7.5220.93%
Bid31.5
Ask41
volume1
Intrest73
Strike
660
660
Last Price2.77Jun 20, 2025
Change
1.0762.94%
Bid0.1
Ask5.1
volume2
Intrest78
Last Price21.2Jun 20, 2025
Change
3.8522.19%
Bid14.8
Ask22.1
volume1
Intrest319
Strike
680
680
Last Price1.2Jun 20, 2025
Change
2.5568%
Bid0.1
Ask4.7
volume4
Intrest94
Last Price3.57Jun 20, 2025
Change
1.0322.39%
Bid0.5
Ask5.2
volume1
Intrest326
Strike
700
700
Last Price11Jun 18, 2025
Change
00%
Bid4.7
Ask9.2
volume0
Intrest92
Last Price0.63Jun 20, 2025
Change
1.5771.36%
Bid-
Ask0.7
volume3
Intrest168
Strike
720
720
Last Price26Jun 18, 2025
Change
00%
Bid19.3
Ask26.5
volume0
Intrest84
Last Price0.45Jun 18, 2025
Change
00%
Bid-
Ask4.1
volume0
Intrest128
Strike
740
740
Last Price35.82Jun 16, 2025
Change
00%
Bid39.9
Ask49.9
volume0
Intrest54
Last Price2.56Jun 20, 2025
Change
0.8146.29%
Bid-
Ask4.8
volume1
Intrest85
Strike
760
760
Last Price86Jun 13, 2025
Change
00%
Bid60.4
Ask70
volume0
Intrest7
Last Price0.38Jun 17, 2025
Change
00%
Bid-
Ask1
volume0
Intrest34
Strike
770
770
Last Price105May 30, 2025
Change
00%
Bid70.3
Ask80
volume0
Intrest0
Last Price0.3Jun 13, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest53
Strike
780
780
Last Price92.1May 20, 2025
Change
00%
Bid78.8
Ask88.8
volume0
Intrest3
Last Price1.8Jun 12, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest50
Strike
790
790
Last Price279.52Apr 22, 2025
Change
00%
Bid89
Ask98.6
volume0
Intrest0
Last Price0.05Jun 18, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest96
Strike
800
800
Last Price84.8May 13, 2025
Change
00%
Bid99
Ask108.8
volume0
Intrest0
Last Price1.1May 30, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest18
Strike
810
810
Last Price115.62Jun 17, 2025
Change
00%
Bid108.1
Ask120
volume0
Intrest0
Last Price1.5Jun 05, 2025
Change
00%
Bid-
Ask2.4
volume0
Intrest22
Strike
820
820
Last Price125.62Jun 17, 2025
Change
00%
Bid117.8
Ask129.2
volume0
Intrest0
Last Price2.61May 22, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest15
Strike
830
830
Last Price135.1Jun 17, 2025
Change
00%
Bid126.1
Ask139.9
volume0
Intrest0
Last Price2.11May 22, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest29
Strike
840
840
Last Price145.1Jun 17, 2025
Change
00%
Bid138.1
Ask150
volume0
Intrest0
Last Price1.45May 27, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest8
Strike
850
850
Last Price-
Change
-
Bid148.2
Ask160
volume0
Intrest0
Last Price2.26May 20, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest5
Strike
860
860
Last Price229.4Mar 19, 2025
Change
00%
Bid158.1
Ask170
volume0
Intrest0
Last Price5.55May 14, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest5
Strike
870
870
Last Price-
Change
-
Bid168.2
Ask180
volume0
Intrest0
Last Price0.05May 30, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest5
Strike
880
880
Last Price-
Change
-
Bid178.2
Ask189.8
volume0
Intrest0
Last Price4.16May 14, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest8
Strike
890
890
Last Price-
Change
-
Bid188.1
Ask200
volume0
Intrest0
Last Price0.7May 28, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest28
Strike
900
900
Last Price319.7Mar 10, 2025
Change
00%
Bid198.2
Ask210
volume0
Intrest0
Last Price2.14May 14, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest20
Strike
910
910
Last Price-
Change
-
Bid208.1
Ask220
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
920
920
Last Price273.8Nov 12, 2024
Change
00%
Bid218
Ask230
volume0
Intrest0
Last Price18.9Nov 18, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest0
Strike
930
930
Last Price-
Change
-
Bid228
Ask240
volume0
Intrest0
Last Price1.75May 14, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
940
940
Last Price375.91Nov 29, 2024
Change
00%
Bid238
Ask250
volume0
Intrest0
Last Price1.46May 14, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest6
Strike
950
950
Last Price401.9Nov 20, 2024
Change
00%
Bid247.7
Ask260
volume0
Intrest0
Last Price19.4Feb 10, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest15
Strike
960
960
Last Price379.46Dec 02, 2024
Change
00%
Bid256.3
Ask270
volume0
Intrest0
Last Price4.7Feb 28, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Strike
970
970
Last Price365.1Dec 23, 2024
Change
00%
Bid268.2
Ask279.1
volume0
Intrest0
Last Price0.7May 14, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
980
980
Last Price374.4Dec 23, 2024
Change
00%
Bid276.4
Ask290
volume0
Intrest0
Last Price9.79Jan 17, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Strike
990
990
Last Price295.71Jun 17, 2025
Change
00%
Bid286.4
Ask300
volume0
Intrest0
Last Price0.2Jun 05, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest28
Strike
1000
1000
Last Price305.79Jun 17, 2025
Change
00%
Bid298.2
Ask310
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
1010
1010
Last Price315.79Jun 17, 2025
Change
00%
Bid308.1
Ask320
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
1020
1020
Last Price544Apr 09, 2025
Change
00%
Bid317.8
Ask330
volume0
Intrest0
Last Price9.5Nov 20, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
1030
1030
Last Price355.1Jan 24, 2025
Change
00%
Bid325.8
Ask340
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
1040
1040
Last Price441.82Dec 30, 2024
Change
00%
Bid334.9
Ask350
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
1050
1050
Last Price493.2Nov 20, 2024
Change
00%
Bid348.1
Ask359.1
volume0
Intrest0
Last Price10.23Feb 04, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest0
Strike
1060
1060
Last Price-
Change
-
Bid355.8
Ask370
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
1080
1080
Last Price-
Change
-
Bid378
Ask390
volume0
Intrest0
Last Price0.1Apr 29, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest6
Strike
1100
1100
Last Price501.88Dec 30, 2024
Change
00%
Bid397.8
Ask410
volume0
Intrest0
Last Price7.8Nov 18, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest0
Strike
1120
1120
Last Price514.6Dec 30, 2024
Change
00%
Bid417.2
Ask430
volume0
Intrest0
Last Price4.6Nov 29, 2024
Change
00%
Bid-
Ask1.9
volume0
Intrest1
Strike
1140
1140
Last Price-
Change
-
Bid435.7
Ask450
volume0
Intrest0
Last Price5.88Nov 26, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest7
Strike
1160
1160
Last Price-
Change
-
Bid455.6
Ask469.9
volume0
Intrest0
Last Price0.1Jun 12, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest20
Strike
1180
1180
Last Price-
Change
-
Bid478
Ask490
volume0
Intrest0
Last Price0.5Mar 28, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest7
Strike
1200
1200
Last Price554Feb 06, 2025
Change
00%
Bid498.1
Ask510
volume0
Intrest0
Last Price6.8Dec 18, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Strike
1220
1220
Last Price-
Change
-
Bid518
Ask530
volume0
Intrest0
Last Price2.1Feb 12, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest8
Strike
1240
1240
Last Price703.5Apr 09, 2025
Change
00%
Bid536.9
Ask550
volume0
Intrest0
Last Price3.1Jan 30, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest6
Strike
1260
1260
Last Price554.6Feb 07, 2025
Change
00%
Bid558
Ask570
volume0
Intrest0
Last Price0.4Mar 03, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest5
Strike
1280
1280
Last Price-
Change
-
Bid574.8
Ask590
volume0
Intrest0
Last Price3.66Jan 24, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest7
Strike
1300
1300
Last Price-
Change
-
Bid597.4
Ask610
volume0
Intrest0
Last Price2.4Nov 21, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest6
Strike
1320
1320
Last Price-
Change
-
Bid615.7
Ask629.9
volume0
Intrest0
Last Price3.5Jan 24, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Strike
1340
1340
Last Price-
Change
-
Bid638.2
Ask650
volume0
Intrest0
Last Price2.25Jan 22, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Strike
1360
1360
Last Price778.4Nov 19, 2024
Change
00%
Bid658
Ask670
volume0
Intrest0
Last Price0.2May 14, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest18
Strike
1380
1380
Last Price-
Change
-
Bid677.8
Ask690
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved