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
-
Bid354.9
Ask368.8
volume0
Intrest0
Strike
290
290
Last Price0.34Feb 05, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest34
Last Price370.9Nov 12, 2024
Change
00%
Bid344.9
Ask358.8
volume0
Intrest1
Strike
300
300
Last Price0.97Jan 27, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest17
Last Price292.5Dec 23, 2024
Change
00%
Bid335
Ask349.7
volume0
Intrest2
Strike
310
310
Last Price4.1Nov 18, 2024
Change
00%
Bid-
Ask4.4
volume0
Intrest1
Last Price282.9Dec 23, 2024
Change
00%
Bid325
Ask339
volume0
Intrest1
Strike
320
320
Last Price2.9Nov 18, 2024
Change
00%
Bid-
Ask4.4
volume0
Intrest3
Last Price341.9Nov 12, 2024
Change
00%
Bid315.1
Ask329
volume0
Intrest1
Strike
330
330
Last Price0.11Feb 11, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest7
Last Price248.46Dec 02, 2024
Change
00%
Bid305.3
Ask318.9
volume0
Intrest1
Strike
340
340
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Last Price356.7Feb 07, 2025
Change
00%
Bid295.2
Ask309.2
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%
Bid285.3
Ask299.2
volume0
Intrest1
Strike
360
360
Last Price0.13Feb 20, 2025
Change
00%
Bid-
Ask4.7
volume0
Intrest7
Last Price-
Change
-
Bid275.4
Ask289.2
volume0
Intrest0
Strike
370
370
Last Price0.22Feb 20, 2025
Change
00%
Bid-
Ask4.6
volume0
Intrest18
Last Price-
Change
-
Bid265.4
Ask279
volume0
Intrest0
Strike
380
380
Last Price0.34Feb 20, 2025
Change
00%
Bid-
Ask4.6
volume0
Intrest3
Last Price278Nov 12, 2024
Change
00%
Bid255.5
Ask269.4
volume0
Intrest1
Strike
390
390
Last Price0.35Feb 20, 2025
Change
00%
Bid-
Ask4.6
volume0
Intrest16
Last Price-
Change
-
Bid245.6
Ask259.5
volume0
Intrest0
Strike
400
400
Last Price0.38Feb 21, 2025
Change
00%
Bid-
Ask4.7
volume0
Intrest6
Last Price245.9Feb 06, 2025
Change
00%
Bid235.7
Ask249.6
volume0
Intrest2
Strike
410
410
Last Price0.34Feb 21, 2025
Change
00%
Bid-
Ask4.7
volume0
Intrest19
Last Price290.65Feb 07, 2025
Change
00%
Bid225.8
Ask238.8
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%
Bid216.4
Ask229.2
volume0
Intrest1
Strike
430
430
Last Price0.55Feb 21, 2025
Change
00%
Bid0.05
Ask4.9
volume0
Intrest18
Last Price-
Change
-
Bid206.5
Ask219.2
volume0
Intrest0
Strike
440
440
Last Price0.81Feb 25, 2025
Change
00%
Bid0.25
Ask1.55
volume0
Intrest18
Last Price239.51Feb 12, 2025
Change
00%
Bid197
Ask209.6
volume0
Intrest2
Strike
450
450
Last Price1.59Feb 24, 2025
Change
00%
Bid0.05
Ask5.1
volume0
Intrest91
Last Price162.2Dec 20, 2024
Change
00%
Bid187
Ask199.3
volume0
Intrest1
Strike
460
460
Last Price1Feb 25, 2025
Change
00%
Bid0.05
Ask5.2
volume0
Intrest34
Last Price361.5Aug 02, 2024
Change
00%
Bid177.3
Ask187.6
volume0
Intrest2
Strike
470
470
Last Price1.92Feb 24, 2025
Change
00%
Bid0.5
Ask5.4
volume0
Intrest33
Last Price139.59Dec 04, 2024
Change
00%
Bid167
Ask179.9
volume0
Intrest2
Strike
480
480
Last Price1.1Feb 24, 2025
Change
00%
Bid0.8
Ask2.4
volume0
Intrest523
Last Price141.8Jan 28, 2025
Change
00%
Bid157
Ask170.1
volume0
Intrest1
Strike
490
490
Last Price2.42Feb 24, 2025
Change
00%
Bid1
Ask5.8
volume0
Intrest89
Last Price138.4Dec 23, 2024
Change
00%
Bid148
Ask160.4
volume0
Intrest37
Strike
500
500
Last Price1.35Feb 24, 2025
Change
00%
Bid0.9
Ask2.6
volume0
Intrest198
Last Price143.2Jan 30, 2025
Change
00%
Bid138
Ask151
volume0
Intrest2
Strike
510
510
Last Price1.7Feb 24, 2025
Change
00%
Bid1.3
Ask2.8
volume0
Intrest362
Last Price112.9Dec 20, 2024
Change
00%
Bid128.9
Ask142
volume0
Intrest1
Strike
520
520
Last Price3.04Feb 24, 2025
Change
00%
Bid1.7
Ask3.2
volume0
Intrest42
Last Price110Dec 12, 2024
Change
00%
Bid119.2
Ask132.2
volume0
Intrest0
Strike
530
530
Last Price3.4Feb 24, 2025
Change
00%
Bid2.25
Ask3.8
volume0
Intrest77
Last Price109.05Jan 27, 2025
Change
00%
Bid110
Ask123
volume0
Intrest6
Strike
540
540
Last Price5Feb 24, 2025
Change
00%
Bid2.95
Ask4.7
volume0
Intrest126
Last Price123Feb 21, 2025
Change
00%
Bid103.6
Ask114.6
volume0
Intrest12
Strike
550
550
Last Price3.9Feb 24, 2025
Change
00%
Bid4.3
Ask5.7
volume0
Intrest88
Last Price144Feb 07, 2025
Change
00%
Bid95
Ask102.7
volume0
Intrest8
Strike
560
560
Last Price5.8Feb 25, 2025
Change
00%
Bid5.3
Ask6.8
volume0
Intrest47
Last Price90.82Jan 27, 2025
Change
00%
Bid86.2
Ask94.7
volume0
Intrest7
Strike
570
570
Last Price5.91Feb 24, 2025
Change
00%
Bid6.9
Ask8.4
volume0
Intrest41
Last Price119.8Feb 12, 2025
Change
00%
Bid78
Ask86
volume0
Intrest29
Strike
580
580
Last Price8.5Feb 25, 2025
Change
00%
Bid7.1
Ask10.2
volume0
Intrest215
Last Price76.3Feb 21, 2025
Change
00%
Bid65
Ask70
volume0
Intrest58
Strike
600
600
Last Price13Feb 25, 2025
Change
00%
Bid10.4
Ask15.4
volume0
Intrest168
Last Price63Feb 21, 2025
Change
00%
Bid51
Ask56.8
volume0
Intrest125
Strike
620
620
Last Price18.2Feb 25, 2025
Change
00%
Bid16
Ask21.7
volume0
Intrest460
Last Price42.6Feb 25, 2025
Change
00%
Bid38.6
Ask44
volume0
Intrest164
Strike
640
640
Last Price28.89Feb 25, 2025
Change
00%
Bid25
Ask29.3
volume0
Intrest215
Last Price34.3Feb 25, 2025
Change
00%
Bid31
Ask32.5
volume0
Intrest194
Strike
660
660
Last Price37.7Feb 25, 2025
Change
00%
Bid33.3
Ask38.9
volume0
Intrest159
Last Price22.49Feb 25, 2025
Change
00%
Bid22.6
Ask24.2
volume0
Intrest64
Strike
680
680
Last Price52.1Feb 25, 2025
Change
00%
Bid46.6
Ask53.2
volume0
Intrest108
Last Price16.3Feb 25, 2025
Change
00%
Bid15.7
Ask17.9
volume0
Intrest203
Strike
700
700
Last Price60.88Feb 25, 2025
Change
00%
Bid60.1
Ask66.8
volume0
Intrest88
Last Price9.5Feb 25, 2025
Change
00%
Bid9.7
Ask12.8
volume0
Intrest397
Strike
720
720
Last Price84.69Feb 24, 2025
Change
00%
Bid75.5
Ask81.6
volume0
Intrest54
Last Price8.6Feb 25, 2025
Change
00%
Bid6.3
Ask9.2
volume0
Intrest130
Strike
740
740
Last Price71.4Feb 14, 2025
Change
00%
Bid92.1
Ask99
volume0
Intrest35
Last Price6.45Feb 25, 2025
Change
00%
Bid5.2
Ask7.7
volume0
Intrest73
Strike
750
750
Last Price72.3Feb 11, 2025
Change
00%
Bid101.1
Ask107.9
volume0
Intrest36
Last Price5.55Feb 25, 2025
Change
00%
Bid4.4
Ask6.2
volume0
Intrest34
Strike
760
760
Last Price72.8Feb 10, 2025
Change
00%
Bid106.8
Ask116.4
volume0
Intrest15
Last Price4.8Feb 25, 2025
Change
00%
Bid3.5
Ask5.2
volume0
Intrest70
Strike
770
770
Last Price80.5Feb 07, 2025
Change
00%
Bid116
Ask126.8
volume0
Intrest8
Last Price3.57Feb 24, 2025
Change
00%
Bid2.85
Ask4.6
volume0
Intrest89
Strike
780
780
Last Price86.3Feb 10, 2025
Change
00%
Bid124.8
Ask135
volume0
Intrest29
Last Price3.03Feb 25, 2025
Change
00%
Bid2.2
Ask3.9
volume0
Intrest24
Strike
790
790
Last Price113.85Feb 14, 2025
Change
00%
Bid134.2
Ask146.8
volume0
Intrest18
Last Price2.7Feb 25, 2025
Change
00%
Bid1.85
Ask3.2
volume0
Intrest56
Strike
800
800
Last Price127.34Feb 21, 2025
Change
00%
Bid143.9
Ask156.4
volume0
Intrest36
Last Price5.04Feb 21, 2025
Change
00%
Bid1.2
Ask2.9
volume0
Intrest67
Strike
810
810
Last Price119.7Feb 20, 2025
Change
00%
Bid153.8
Ask166.4
volume0
Intrest13
Last Price2.09Feb 24, 2025
Change
00%
Bid0.85
Ask2
volume0
Intrest26
Strike
820
820
Last Price134.7Feb 14, 2025
Change
00%
Bid163.8
Ask176
volume0
Intrest12
Last Price1.4Feb 25, 2025
Change
00%
Bid0.85
Ask3
volume0
Intrest51
Strike
830
830
Last Price248Nov 11, 2024
Change
00%
Bid173.1
Ask185.8
volume0
Intrest0
Last Price9.9Feb 07, 2025
Change
00%
Bid0.55
Ask5.3
volume0
Intrest17
Strike
840
840
Last Price260.26Dec 02, 2024
Change
00%
Bid183.2
Ask195.6
volume0
Intrest13
Last Price1.04Feb 25, 2025
Change
00%
Bid0.4
Ask5.2
volume0
Intrest36
Strike
850
850
Last Price163.6Feb 12, 2025
Change
00%
Bid192.8
Ask205.5
volume0
Intrest24
Last Price1.27Feb 21, 2025
Change
00%
Bid0.35
Ask3.2
volume0
Intrest36
Strike
860
860
Last Price155.6Feb 10, 2025
Change
00%
Bid202.3
Ask215.6
volume0
Intrest11
Last Price0.8Feb 25, 2025
Change
00%
Bid0.1
Ask3.2
volume0
Intrest73
Strike
870
870
Last Price141.6Nov 01, 2024
Change
00%
Bid212.4
Ask225.3
volume0
Intrest3
Last Price1.09Feb 21, 2025
Change
00%
Bid0.2
Ask4.8
volume0
Intrest89
Strike
880
880
Last Price188.5Feb 11, 2025
Change
00%
Bid222.3
Ask235.9
volume0
Intrest16
Last Price0.94Feb 21, 2025
Change
00%
Bid-
Ask4.7
volume0
Intrest34
Strike
890
890
Last Price191.3Feb 11, 2025
Change
00%
Bid232.6
Ask246.2
volume0
Intrest5
Last Price1.66Feb 21, 2025
Change
00%
Bid-
Ask4.7
volume0
Intrest86
Strike
900
900
Last Price200.7Feb 11, 2025
Change
00%
Bid242.5
Ask256.2
volume0
Intrest0
Last Price0.64Feb 21, 2025
Change
00%
Bid-
Ask4.6
volume0
Intrest31
Strike
910
910
Last Price221.3Feb 12, 2025
Change
00%
Bid252.3
Ask266.2
volume0
Intrest0
Last Price0.65Feb 21, 2025
Change
00%
Bid0.05
Ask4.8
volume0
Intrest16
Strike
920
920
Last Price220.8Feb 07, 2025
Change
00%
Bid262.5
Ask275.5
volume0
Intrest0
Last Price0.5Feb 21, 2025
Change
00%
Bid-
Ask4.7
volume0
Intrest25
Strike
930
930
Last Price185.6Nov 01, 2024
Change
00%
Bid272.5
Ask286.2
volume0
Intrest0
Last Price1.82Feb 11, 2025
Change
00%
Bid-
Ask2
volume0
Intrest11
Strike
940
940
Last Price193.3Nov 01, 2024
Change
00%
Bid282.4
Ask296.2
volume0
Intrest0
Last Price1.28Feb 13, 2025
Change
00%
Bid-
Ask3.1
volume0
Intrest21
Strike
950
950
Last Price201.8Nov 01, 2024
Change
00%
Bid292.3
Ask305.5
volume0
Intrest0
Last Price0.35Feb 21, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest20
Strike
960
960
Last Price369.9Nov 25, 2024
Change
00%
Bid302.4
Ask316.2
volume0
Intrest0
Last Price1.78Feb 07, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest6
Strike
970
970
Last Price218.2Nov 01, 2024
Change
00%
Bid312.3
Ask324.6
volume0
Intrest0
Last Price0.3Feb 25, 2025
Change
00%
Bid-
Ask2
volume0
Intrest59
Strike
980
980
Last Price226.6Nov 01, 2024
Change
00%
Bid322.3
Ask336.2
volume0
Intrest0
Last Price0.14Feb 25, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest58
Strike
990
990
Last Price234.7Nov 01, 2024
Change
00%
Bid332.3
Ask346.1
volume0
Intrest0
Last Price0.61Feb 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest25
Strike
1000
1000
Last Price346.18Feb 24, 2025
Change
00%
Bid342.3
Ask355.1
volume0
Intrest1
Last Price2.48Jan 06, 2025
Change
00%
Bid-
Ask2
volume0
Intrest12
Strike
1010
1010
Last Price356.21Feb 24, 2025
Change
00%
Bid352.3
Ask365.1
volume0
Intrest0
Last Price1.28Feb 07, 2025
Change
00%
Bid-
Ask2.4
volume0
Intrest12
Strike
1020
1020
Last Price374Feb 06, 2025
Change
00%
Bid362.3
Ask376.2
volume0
Intrest0
Last Price0.2Feb 25, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest30
Strike
1040
1040
Last Price-
Change
-
Bid382.6
Ask395.2
volume0
Intrest0
Last Price1Feb 07, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest18
Strike
1060
1060
Last Price284.1Nov 04, 2024
Change
00%
Bid402.3
Ask416.1
volume0
Intrest0
Last Price0.75Feb 07, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest21
Strike
1080
1080
Last Price-
Change
-
Bid422.3
Ask436
volume0
Intrest0
Last Price0.18Feb 14, 2025
Change
00%
Bid-
Ask3.5
volume0
Intrest22
Strike
1100
1100
Last Price-
Change
-
Bid442.3
Ask456.1
volume0
Intrest0
Last Price0.21Feb 14, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest11
Strike
1120
1120
Last Price-
Change
-
Bid462.8
Ask476.2
volume0
Intrest0
Last Price1.2Jan 24, 2025
Change
00%
Bid-
Ask4
volume0
Intrest4
Strike
1140
1140
Last Price-
Change
-
Bid482.3
Ask496
volume0
Intrest0
Last Price0.21Feb 10, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest10
Strike
1160
1160
Last Price-
Change
-
Bid502.4
Ask516.2
volume0
Intrest0
Last Price0.4Feb 11, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest21
Strike
1180
1180
Last Price-
Change
-
Bid522.3
Ask536.2
volume0
Intrest0
Last Price0.12Feb 14, 2025
Change
00%
Bid-
Ask2.7
volume0
Intrest37
Strike
1200
1200
Last Price-
Change
-
Bid542.4
Ask556.2
volume0
Intrest0
Last Price0.6Jan 23, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest22
Strike
1220
1220
Last Price-
Change
-
Bid562.5
Ask576.2
volume0
Intrest0
Last Price0.35Jan 22, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest10
Strike
1240
1240
Last Price-
Change
-
Bid582.9
Ask596.2
volume0
Intrest0
Last Price1.15Nov 20, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest5
Strike
1260
1260
Last Price-
Change
-
Bid602.3
Ask615.4
volume0
Intrest0
Last Price1.31Nov 20, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Strike
1280
1280
Last Price-
Change
-
Bid622.3
Ask636.1
volume0
Intrest0
Last Price0.25Jan 23, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest11
Strike
1300
1300
Last Price-
Change
-
Bid642.4
Ask655.8
volume0
Intrest0
Last Price0.21Jan 21, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Strike
1320
1320
Last Price-
Change
-
Bid662.3
Ask676.2
volume0
Intrest0
Last Price0.5Jan 21, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest10
Strike
1340
1340
Last Price587.3Oct 31, 2024
Change
00%
Bid682.4
Ask696.1
volume0
Intrest0
Last Price0.7Jan 21, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Strike
1360
1360
Last Price-
Change
-
Bid702.3
Ask716.2
volume0
Intrest0
Last Price0.9Nov 20, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Strike
1380
1380
Last Price-
Change
-
Bid722.5
Ask736.2
volume0
Intrest0
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest121
Strike
1400
1400
Last Price-
Change
-
Bid742.6
Ask756.2
volume0
Intrest0