Comments
Loading...

Monolithic Power Systems

MPWRNASDAQ
Benzinga Data가 제공하는 로고
$579.00
-1.35-0.23%
프리마켓: 7:42 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
210.01400.0
210.0
1400.0
Last Price543Nov 08, 2024
Change
00%
Bid365.6
Ask377.9
volume0
Intrest2
Strike
210
210
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest33
Last Price-
Change
-
Bid355.2
Ask368.1
volume0
Intrest0
Strike
220
220
Last Price0.22Aug 05, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest5
Last Price-
Change
-
Bid344.3
Ask358.1
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest1
Last Price552Aug 06, 2024
Change
00%
Bid335.5
Ask348.1
volume0
Intrest10
Strike
240
240
Last Price9.5Jan 19, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest6
Last Price-
Change
-
Bid325.5
Ask338
volume0
Intrest0
Strike
250
250
Last Price0.1Nov 11, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest6
Last Price-
Change
-
Bid315.3
Ask328.2
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price-
Change
-
Bid305.4
Ask318.1
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price-
Change
-
Bid295.9
Ask308.1
volume0
Intrest0
Strike
280
280
Last Price0.72Nov 20, 2024
Change
00%
Bid-
Ask0.85
volume0
Intrest2
Last Price-
Change
-
Bid285.4
Ask298.3
volume0
Intrest0
Strike
290
290
Last Price0.1Nov 12, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest1
Last Price500Aug 02, 2024
Change
00%
Bid276.5
Ask288.2
volume0
Intrest1
Strike
300
300
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest1
Last Price504Oct 31, 2024
Change
00%
Bid266.2
Ask278.1
volume0
Intrest1
Strike
310
310
Last Price12Jan 26, 2024
Change
00%
Bid-
Ask1
volume0
Intrest2
Last Price-
Change
-
Bid255.6
Ask268.2
volume0
Intrest0
Strike
320
320
Last Price0.6Nov 11, 2024
Change
00%
Bid-
Ask1.05
volume0
Intrest16
Last Price-
Change
-
Bid245.5
Ask256.9
volume0
Intrest0
Strike
330
330
Last Price0.4Nov 22, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest28
Last Price487Oct 31, 2024
Change
00%
Bid237.6
Ask248.8
volume0
Intrest2
Strike
340
340
Last Price0.1Dec 02, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest11
Last Price468.98Jun 14, 2024
Change
00%
Bid225.6
Ask238.5
volume0
Intrest1
Strike
350
350
Last Price0.15Nov 12, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest27
Last Price238.8Nov 11, 2024
Change
00%
Bid216.7
Ask228.2
volume0
Intrest1
Strike
360
360
Last Price0.3Nov 25, 2024
Change
00%
Bid-
Ask2.75
volume0
Intrest35
Last Price-
Change
-
Bid206.2
Ask217.6
volume0
Intrest0
Strike
370
370
Last Price0.25Dec 02, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest28
Last Price-
Change
-
Bid197.7
Ask208
volume0
Intrest0
Strike
380
380
Last Price0.45Dec 02, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest33
Last Price446Aug 02, 2024
Change
00%
Bid187
Ask198
volume0
Intrest1
Strike
390
390
Last Price0.17Dec 02, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest54
Last Price155Nov 27, 2024
Change
00%
Bid177.1
Ask188.5
volume0
Intrest3
Strike
400
400
Last Price0.57Dec 02, 2024
Change
00%
Bid-
Ask0.85
volume0
Intrest54
Last Price-
Change
-
Bid167.5
Ask176.6
volume0
Intrest0
Strike
410
410
Last Price0.82Nov 27, 2024
Change
00%
Bid-
Ask2
volume0
Intrest15
Last Price-
Change
-
Bid156.6
Ask168.8
volume0
Intrest1
Strike
420
420
Last Price0.35Dec 02, 2024
Change
00%
Bid0.2
Ask0.8
volume0
Intrest78
Last Price-
Change
-
Bid147.2
Ask156.8
volume0
Intrest0
Strike
430
430
Last Price1.07Nov 29, 2024
Change
00%
Bid0.25
Ask1.6
volume0
Intrest144
Last Price122Nov 21, 2024
Change
00%
Bid137.1
Ask147.7
volume0
Intrest2
Strike
440
440
Last Price1.14Dec 02, 2024
Change
00%
Bid0.45
Ask1.65
volume0
Intrest23
Last Price-
Change
-
Bid126.6
Ask139
volume0
Intrest0
Strike
450
450
Last Price1Dec 02, 2024
Change
00%
Bid0.8
Ask5
volume0
Intrest35
Last Price308.2Feb 16, 2024
Change
00%
Bid118
Ask127.8
volume0
Intrest1
Strike
460
460
Last Price0.95Dec 02, 2024
Change
00%
Bid0.85
Ask2
volume0
Intrest37
Last Price119.8Nov 19, 2024
Change
00%
Bid107.2
Ask118.4
volume0
Intrest7
Strike
470
470
Last Price1.5Dec 02, 2024
Change
00%
Bid0.65
Ask3
volume0
Intrest57
Last Price-
Change
-
Bid100
Ask107
volume0
Intrest2
Strike
480
480
Last Price2.08Dec 02, 2024
Change
00%
Bid1.1
Ask2.65
volume0
Intrest892
Last Price79Nov 20, 2024
Change
00%
Bid90
Ask98
volume0
Intrest5
Strike
490
490
Last Price5.15Nov 27, 2024
Change
00%
Bid1.95
Ask8.3
volume0
Intrest205
Last Price93.8Nov 22, 2024
Change
00%
Bid81.2
Ask88.9
volume0
Intrest7
Strike
500
500
Last Price3.3Dec 02, 2024
Change
00%
Bid2.5
Ask4.3
volume0
Intrest353
Last Price47.33Nov 27, 2024
Change
00%
Bid64
Ask71
volume0
Intrest4
Strike
520
520
Last Price5.9Dec 02, 2024
Change
00%
Bid5.1
Ask9.5
volume0
Intrest205
Last Price71Nov 25, 2024
Change
00%
Bid55.2
Ask63
volume0
Intrest7
Strike
530
530
Last Price7Dec 02, 2024
Change
00%
Bid6.1
Ask7.9
volume0
Intrest121
Last Price45.4Dec 02, 2024
Change
00%
Bid48
Ask54.9
volume0
Intrest13
Strike
540
540
Last Price9.91Dec 02, 2024
Change
00%
Bid7.9
Ask10.2
volume0
Intrest72
Last Price48.4Dec 02, 2024
Change
00%
Bid40.8
Ask47.3
volume0
Intrest88
Strike
550
550
Last Price12.93Dec 02, 2024
Change
00%
Bid10.9
Ask12.7
volume0
Intrest302
Last Price38.86Dec 02, 2024
Change
00%
Bid33.9
Ask40
volume0
Intrest448
Strike
560
560
Last Price14.3Dec 02, 2024
Change
00%
Bid14.1
Ask16
volume0
Intrest94
Last Price32Dec 02, 2024
Change
00%
Bid28.2
Ask34.7
volume0
Intrest54
Strike
570
570
Last Price20Dec 02, 2024
Change
00%
Bid18.3
Ask20.9
volume0
Intrest68
Last Price25.77Dec 02, 2024
Change
00%
Bid23.5
Ask27.9
volume0
Intrest348
Strike
580
580
Last Price24Dec 02, 2024
Change
00%
Bid22.2
Ask25.6
volume0
Intrest85
Last Price20.82Dec 02, 2024
Change
00%
Bid19.3
Ask23.5
volume0
Intrest81
Strike
590
590
Last Price29.2Dec 02, 2024
Change
00%
Bid26.7
Ask29.8
volume0
Intrest80
Last Price17.6Dec 02, 2024
Change
00%
Bid15.5
Ask18.9
volume0
Intrest624
Strike
600
600
Last Price43.5Nov 29, 2024
Change
00%
Bid32.8
Ask36.5
volume0
Intrest140
Last Price12.8Dec 02, 2024
Change
00%
Bid12.2
Ask16.4
volume0
Intrest156
Strike
610
610
Last Price40.2Dec 02, 2024
Change
00%
Bid39.2
Ask44.6
volume0
Intrest84
Last Price10.39Dec 02, 2024
Change
00%
Bid9.5
Ask10.7
volume0
Intrest270
Strike
620
620
Last Price46.4Dec 02, 2024
Change
00%
Bid46.1
Ask50.9
volume0
Intrest494
Last Price9.1Dec 02, 2024
Change
00%
Bid7.1
Ask8.5
volume0
Intrest101
Strike
630
630
Last Price62.1Dec 02, 2024
Change
00%
Bid52.8
Ask59.5
volume0
Intrest185
Last Price6Dec 02, 2024
Change
00%
Bid5.5
Ask6.7
volume0
Intrest76
Strike
640
640
Last Price74.3Nov 29, 2024
Change
00%
Bid60.8
Ask67.5
volume0
Intrest416
Last Price4.4Dec 02, 2024
Change
00%
Bid4.3
Ask5
volume0
Intrest301
Strike
650
650
Last Price73.14Dec 02, 2024
Change
00%
Bid69
Ask74.7
volume0
Intrest413
Last Price3.9Dec 02, 2024
Change
00%
Bid3.2
Ask3.9
volume0
Intrest62
Strike
660
660
Last Price81.02Nov 22, 2024
Change
00%
Bid78
Ask83.8
volume0
Intrest64
Last Price2.6Dec 02, 2024
Change
00%
Bid2.35
Ask3.4
volume0
Intrest92
Strike
670
670
Last Price119.7Nov 27, 2024
Change
00%
Bid87
Ask94.8
volume0
Intrest21
Last Price2Dec 02, 2024
Change
00%
Bid1.8
Ask2.35
volume0
Intrest210
Strike
680
680
Last Price108.1Nov 29, 2024
Change
00%
Bid97
Ask102.5
volume0
Intrest58
Last Price1.65Dec 02, 2024
Change
00%
Bid1.3
Ask2.5
volume0
Intrest43
Strike
690
690
Last Price92.57Nov 25, 2024
Change
00%
Bid105.2
Ask114.8
volume0
Intrest30
Last Price1.45Dec 02, 2024
Change
00%
Bid0.9
Ask2.65
volume0
Intrest184
Strike
700
700
Last Price146.93Nov 27, 2024
Change
00%
Bid115.2
Ask124.4
volume0
Intrest143
Last Price1Nov 27, 2024
Change
00%
Bid0.5
Ask1.55
volume0
Intrest34
Strike
710
710
Last Price157.3Nov 27, 2024
Change
00%
Bid123
Ask135.7
volume0
Intrest10
Last Price1.15Nov 29, 2024
Change
00%
Bid0.4
Ask1.35
volume0
Intrest41
Strike
720
720
Last Price159.05Nov 21, 2024
Change
00%
Bid133.1
Ask145.7
volume0
Intrest19
Last Price0.7Nov 27, 2024
Change
00%
Bid0.3
Ask3
volume0
Intrest18
Strike
730
730
Last Price150Nov 26, 2024
Change
00%
Bid144.5
Ask154
volume0
Intrest2
Last Price0.6Dec 02, 2024
Change
00%
Bid0.25
Ask0.9
volume0
Intrest270
Strike
740
740
Last Price173.8Nov 27, 2024
Change
00%
Bid154.5
Ask164
volume0
Intrest41
Last Price0.75Dec 02, 2024
Change
00%
Bid0.25
Ask0.9
volume0
Intrest165
Strike
750
750
Last Price187.47Nov 27, 2024
Change
00%
Bid164.5
Ask175.4
volume0
Intrest101
Last Price0.6Dec 02, 2024
Change
00%
Bid0.2
Ask2.05
volume0
Intrest62
Strike
760
760
Last Price204Nov 27, 2024
Change
00%
Bid174.4
Ask184
volume0
Intrest0
Last Price0.52Dec 02, 2024
Change
00%
Bid0.15
Ask0.95
volume0
Intrest80
Strike
770
770
Last Price185.18Dec 02, 2024
Change
00%
Bid184.4
Ask195.3
volume0
Intrest100
Last Price0.55Dec 02, 2024
Change
00%
Bid0.15
Ask4.7
volume0
Intrest52
Strike
780
780
Last Price195.18Dec 02, 2024
Change
00%
Bid194.9
Ask204.8
volume0
Intrest3
Last Price0.4Dec 02, 2024
Change
00%
Bid0.25
Ask0.95
volume0
Intrest45
Strike
790
790
Last Price218.5Nov 22, 2024
Change
00%
Bid202.1
Ask213.5
volume0
Intrest0
Last Price0.58Nov 27, 2024
Change
00%
Bid0.1
Ask2
volume0
Intrest251
Strike
800
800
Last Price238.1Nov 21, 2024
Change
00%
Bid214.9
Ask224
volume0
Intrest7
Last Price0.43Nov 29, 2024
Change
00%
Bid-
Ask1
volume0
Intrest53
Strike
820
820
Last Price214.3Nov 25, 2024
Change
00%
Bid235
Ask244.7
volume0
Intrest0
Last Price0.05Dec 02, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest136
Strike
840
840
Last Price269.94Nov 26, 2024
Change
00%
Bid254.6
Ask264.1
volume0
Intrest1
Last Price0.17Nov 27, 2024
Change
00%
Bid0.05
Ask1.2
volume0
Intrest60
Strike
860
860
Last Price289.98Nov 26, 2024
Change
00%
Bid272.7
Ask285.1
volume0
Intrest0
Last Price0.25Dec 02, 2024
Change
00%
Bid0.05
Ask0.4
volume0
Intrest66
Strike
880
880
Last Price307.6Nov 14, 2024
Change
00%
Bid295.1
Ask304.1
volume0
Intrest0
Last Price0.23Dec 02, 2024
Change
00%
Bid0.05
Ask0.6
volume0
Intrest608
Strike
900
900
Last Price326.78Nov 14, 2024
Change
00%
Bid315
Ask324.1
volume0
Intrest0
Last Price0.19Dec 02, 2024
Change
00%
Bid-
Ask2.9
volume0
Intrest61
Strike
920
920
Last Price349.65Nov 21, 2024
Change
00%
Bid335.1
Ask345.3
volume0
Intrest1
Last Price0.05Dec 02, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest60
Strike
940
940
Last Price369.69Nov 21, 2024
Change
00%
Bid354.3
Ask364.9
volume0
Intrest0
Last Price0.15Dec 02, 2024
Change
00%
Bid0.05
Ask0.4
volume0
Intrest215
Strike
960
960
Last Price386.72Nov 14, 2024
Change
00%
Bid372.1
Ask384
volume0
Intrest0
Last Price0.05Dec 02, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest108
Strike
980
980
Last Price406.79Nov 14, 2024
Change
00%
Bid392.1
Ask404.8
volume0
Intrest0
Last Price0.05Dec 02, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest78
Strike
1000
1000
Last Price240.69Oct 31, 2024
Change
00%
Bid412.8
Ask427.2
volume0
Intrest0
Last Price0.06Dec 02, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest46
Strike
1020
1020
Last Price120Oct 11, 2024
Change
00%
Bid432.8
Ask443.9
volume0
Intrest0
Last Price0.05Dec 02, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest51
Strike
1040
1040
Last Price-
Change
-
Bid453.7
Ask461.5
volume0
Intrest0
Last Price0.05Dec 02, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest55
Strike
1060
1060
Last Price296.7Oct 31, 2024
Change
00%
Bid474
Ask486.5
volume0
Intrest0
Last Price0.6Nov 11, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest16
Strike
1080
1080
Last Price177.1Oct 08, 2024
Change
00%
Bid493.2
Ask501.5
volume0
Intrest0
Last Price0.05Nov 26, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest36
Strike
1100
1100
Last Price-
Change
-
Bid513.8
Ask524.4
volume0
Intrest0
Last Price0.1Dec 02, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest43
Strike
1120
1120
Last Price-
Change
-
Bid533.8
Ask544.2
volume0
Intrest0
Last Price0.1Nov 15, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest4
Strike
1140
1140
Last Price-
Change
-
Bid553.8
Ask565.1
volume0
Intrest0
Last Price0.1Nov 22, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest25
Strike
1160
1160
Last Price-
Change
-
Bid572.1
Ask584.7
volume0
Intrest0
Last Price0.05Nov 22, 2024
Change
00%
Bid-
Ask2.7
volume0
Intrest11
Strike
1180
1180
Last Price-
Change
-
Bid592.1
Ask604.1
volume0
Intrest0
Last Price0.15Nov 20, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest40
Strike
1200
1200
Last Price-
Change
-
Bid612.2
Ask623.9
volume0
Intrest0
Last Price0.08Nov 25, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Strike
1220
1220
Last Price-
Change
-
Bid632.4
Ask644.3
volume0
Intrest0
Last Price0.11Nov 20, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest14
Strike
1240
1240
Last Price-
Change
-
Bid652.3
Ask664.7
volume0
Intrest0
Last Price0.1Nov 20, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest8
Strike
1260
1260
Last Price-
Change
-
Bid672.2
Ask685.2
volume0
Intrest0
Last Price0.07Nov 20, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest18
Strike
1280
1280
Last Price730.7Nov 20, 2024
Change
00%
Bid692.6
Ask705
volume0
Intrest0
Last Price0.1Nov 22, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest9
Strike
1300
1300
Last Price388.2Oct 16, 2024
Change
00%
Bid712.7
Ask725.1
volume0
Intrest0
Last Price0.11Nov 20, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest10
Strike
1320
1320
Last Price-
Change
-
Bid732.3
Ask745.1
volume0
Intrest0
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest4
Strike
1340
1340
Last Price-
Change
-
Bid752.7
Ask764.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
1360
1360
Last Price-
Change
-
Bid772.1
Ask784.9
volume0
Intrest0
Last Price2.37Oct 18, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest2
Strike
1380
1380
Last Price-
Change
-
Bid792.2
Ask805.2
volume0
Intrest0
Last Price0.11Nov 18, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest22
Strike
1400
1400
Last Price-
Change
-
Bid812.2
Ask824.9
volume0
Intrest0