$571.21
-11.78-2.02%
가까이에: -
$574.07
2.860.50%
시간외: 5:49 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
-
Bid274.1
Ask286.6
volume0
Intrest0
Strike
290
290
Last Price0.34Feb 05, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest34
Last Price370.9Nov 12, 2024
Change
00%
Bid264.1
Ask278.8
volume0
Intrest1
Strike
300
300
Last Price0.97Jan 27, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest17
Last Price292.5Dec 23, 2024
Change
00%
Bid254.1
Ask268.9
volume0
Intrest2
Strike
310
310
Last Price4.1Nov 18, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price282.9Dec 23, 2024
Change
00%
Bid244.4
Ask258.9
volume0
Intrest1
Strike
320
320
Last Price2.9Nov 18, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Last Price341.9Nov 12, 2024
Change
00%
Bid234.3
Ask248.1
volume0
Intrest1
Strike
330
330
Last Price0.11Feb 11, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest7
Last Price248.46Dec 02, 2024
Change
00%
Bid225
Ask238.9
volume0
Intrest1
Strike
340
340
Last Price0.2Mar 10, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Last Price356.7Feb 07, 2025
Change
00%
Bid214.4
Ask229
volume0
Intrest1
Strike
350
350
Last Price0.2Mar 06, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest40
Last Price243.9Dec 23, 2024
Change
00%
Bid205
Ask219
volume0
Intrest1
Strike
360
360
Last Price0.1Mar 10, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest11
Last Price-
Change
-
Bid196.1
Ask208
volume0
Intrest0
Strike
370
370
Last Price0.35Mar 04, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest20
Last Price-
Change
-
Bid185
Ask198
volume0
Intrest0
Strike
380
380
Last Price0.3Mar 11, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest3
Last Price278Nov 12, 2024
Change
00%
Bid175.7
Ask188
volume0
Intrest1
Strike
390
390
Last Price0.83Mar 11, 2025
Change
00%
Bid-
Ask2.8
volume0
Intrest23
Last Price170.5Mar 11, 2025
Change
00%
Bid166.9
Ask178
volume0
Intrest1
Strike
400
400
Last Price0.43Mar 13, 2025
Change
0.448.19%
Bid0.05
Ask3.4
volume1
Intrest27
Last Price245.9Feb 06, 2025
Change
00%
Bid156.4
Ask168
volume0
Intrest2
Strike
410
410
Last Price0.69Mar 05, 2025
Change
00%
Bid-
Ask3.8
volume0
Intrest23
Last Price290.65Feb 07, 2025
Change
00%
Bid146.2
Ask159
volume0
Intrest1
Strike
420
420
Last Price0.95Mar 05, 2025
Change
00%
Bid0.05
Ask2.45
volume0
Intrest366
Last Price160.8Nov 21, 2024
Change
00%
Bid136.3
Ask148.9
volume0
Intrest1
Strike
430
430
Last Price1.22Mar 07, 2025
Change
00%
Bid0.05
Ask3.3
volume0
Intrest31
Last Price-
Change
-
Bid126
Ask139
volume0
Intrest0
Strike
440
440
Last Price1.48Mar 07, 2025
Change
00%
Bid0.2
Ask3.6
volume0
Intrest27
Last Price239.51Feb 12, 2025
Change
00%
Bid116.3
Ask129
volume0
Intrest2
Strike
450
450
Last Price1.45Mar 07, 2025
Change
00%
Bid0.3
Ask3.8
volume0
Intrest107
Last Price162.2Dec 20, 2024
Change
00%
Bid107.3
Ask118.9
volume0
Intrest1
Strike
460
460
Last Price2.23Mar 06, 2025
Change
00%
Bid0.55
Ask3.1
volume0
Intrest67
Last Price361.5Aug 02, 2024
Change
00%
Bid99.3
Ask107.2
volume0
Intrest2
Strike
470
470
Last Price1.52Mar 13, 2025
Change
0.127.32%
Bid0.95
Ask2.95
volume2
Intrest39
Last Price139.59Dec 04, 2024
Change
00%
Bid90
Ask96.9
volume0
Intrest2
Strike
480
480
Last Price1.74Mar 13, 2025
Change
0.5223.01%
Bid1.55
Ask3.4
volume1
Intrest530
Last Price141.8Jan 28, 2025
Change
00%
Bid81
Ask88.2
volume0
Intrest1
Strike
490
490
Last Price2.82Mar 12, 2025
Change
00%
Bid1.9
Ask4.3
volume0
Intrest125
Last Price96.1Mar 10, 2025
Change
00%
Bid71.1
Ask78.8
volume0
Intrest41
Strike
500
500
Last Price2.97Mar 13, 2025
Change
0.3310%
Bid2.6
Ask4.7
volume2
Intrest217
Last Price68.3Mar 07, 2025
Change
00%
Bid63.1
Ask71
volume0
Intrest2
Strike
510
510
Last Price3.6Mar 13, 2025
Change
0.8519.1%
Bid3.6
Ask6.2
volume1
Intrest353
Last Price112.9Dec 20, 2024
Change
00%
Bid56
Ask61.9
volume0
Intrest1
Strike
520
520
Last Price5.35Mar 13, 2025
Change
0.35.94%
Bid5.3
Ask7.4
volume8
Intrest70
Last Price55.9Mar 07, 2025
Change
00%
Bid47.8
Ask54.7
volume0
Intrest1
Strike
530
530
Last Price6.4Mar 12, 2025
Change
00%
Bid7
Ask10.7
volume0
Intrest78
Last Price48.9Mar 13, 2025
Change
60.1555.16%
Bid39.9
Ask47.9
volume5
Intrest6
Strike
540
540
Last Price8.8Mar 13, 2025
Change
2.622.81%
Bid9.9
Ask12
volume3
Intrest128
Last Price38.2Mar 13, 2025
Change
4.610.75%
Bid32.8
Ask37.8
volume2
Intrest12
Strike
550
550
Last Price11.5Mar 12, 2025
Change
00%
Bid13
Ask15
volume0
Intrest120
Last Price26.5Mar 13, 2025
Change
10.528.38%
Bid27.9
Ask32.7
volume2
Intrest11
Strike
560
560
Last Price26.7Mar 11, 2025
Change
00%
Bid16.6
Ask18.9
volume0
Intrest62
Last Price29.9Mar 06, 2025
Change
00%
Bid21.6
Ask28.7
volume0
Intrest7
Strike
570
570
Last Price18.3Mar 13, 2025
Change
1.68.04%
Bid21
Ask25.6
volume5
Intrest43
Last Price20.9Mar 13, 2025
Change
4.517.72%
Bid17.6
Ask21.8
volume11
Intrest35
Strike
580
580
Last Price26.75Mar 13, 2025
Change
0.150.56%
Bid26
Ask28.5
volume17
Intrest202
Last Price11.33Mar 13, 2025
Change
5.8233.94%
Bid9.7
Ask12.4
volume9
Intrest76
Strike
600
600
Last Price39.47Mar 13, 2025
Change
6.7720.7%
Bid37.1
Ask40.6
volume9
Intrest166
Last Price6.55Mar 13, 2025
Change
2.7529.57%
Bid5
Ask7.3
volume11
Intrest159
Strike
620
620
Last Price47.99Mar 13, 2025
Change
1.613.25%
Bid51
Ask59
volume3
Intrest395
Last Price4.35Mar 13, 2025
Change
1.6527.5%
Bid2.65
Ask4.2
volume11
Intrest185
Strike
640
640
Last Price69.88Mar 13, 2025
Change
4.887.51%
Bid67.8
Ask75.7
volume3
Intrest170
Last Price3.05Mar 13, 2025
Change
0.310.91%
Bid1.25
Ask2.45
volume2
Intrest181
Strike
660
660
Last Price92Mar 13, 2025
Change
11.714.57%
Bid87.8
Ask94
volume5
Intrest145
Last Price1.15Mar 13, 2025
Change
0.8542.5%
Bid0.45
Ask2.5
volume2
Intrest75
Strike
680
680
Last Price90Mar 10, 2025
Change
00%
Bid104.3
Ask114.1
volume0
Intrest95
Last Price1.05Mar 13, 2025
Change
0.2418.6%
Bid-
Ask1
volume7
Intrest233
Strike
700
700
Last Price101.46Mar 06, 2025
Change
00%
Bid122.6
Ask133.8
volume0
Intrest84
Last Price1.15Mar 12, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest390
Strike
720
720
Last Price113.18Mar 05, 2025
Change
00%
Bid142.4
Ask153.6
volume0
Intrest26
Last Price1Mar 11, 2025
Change
00%
Bid0.2
Ask1
volume0
Intrest138
Strike
740
740
Last Price169.26Mar 04, 2025
Change
00%
Bid162
Ask174.7
volume0
Intrest24
Last Price0.68Mar 12, 2025
Change
00%
Bid-
Ask4.6
volume0
Intrest81
Strike
750
750
Last Price147.8Mar 06, 2025
Change
00%
Bid172
Ask185
volume0
Intrest23
Last Price0.46Mar 11, 2025
Change
00%
Bid-
Ask4.6
volume0
Intrest50
Strike
760
760
Last Price186.6Mar 13, 2025
Change
113.8156.32%
Bid182
Ask194.6
volume20
Intrest13
Last Price0.6Mar 06, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest41
Strike
770
770
Last Price183.55Mar 07, 2025
Change
00%
Bid192
Ask205.7
volume0
Intrest2
Last Price1Mar 11, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest111
Strike
780
780
Last Price205.8Mar 13, 2025
Change
12.76.58%
Bid202
Ask214.3
volume70
Intrest19
Last Price0.55Mar 11, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest24
Strike
790
790
Last Price215.79Mar 13, 2025
Change
19.399.87%
Bid212.3
Ask223.2
volume40
Intrest14
Last Price0.87Mar 05, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest57
Strike
800
800
Last Price213.05Mar 12, 2025
Change
00%
Bid222
Ask236
volume0
Intrest2
Last Price0.86Feb 28, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest66
Strike
810
810
Last Price234.9Mar 03, 2025
Change
00%
Bid232
Ask246.2
volume0
Intrest5
Last Price0.6Mar 10, 2025
Change
00%
Bid-
Ask2.7
volume0
Intrest28
Strike
820
820
Last Price243.2Mar 03, 2025
Change
00%
Bid242
Ask252.7
volume0
Intrest5
Last Price0.19Mar 13, 2025
Change
0.2152.5%
Bid-
Ask0.3
volume6
Intrest70
Strike
830
830
Last Price248Nov 11, 2024
Change
00%
Bid251.5
Ask264.1
volume0
Intrest0
Last Price1Feb 27, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest29
Strike
840
840
Last Price251.4Mar 03, 2025
Change
00%
Bid261.5
Ask275.8
volume0
Intrest0
Last Price0.15Mar 03, 2025
Change
00%
Bid-
Ask2.65
volume0
Intrest33
Strike
850
850
Last Price275.8Mar 13, 2025
Change
19.47.57%
Bid271.5
Ask284.7
volume90
Intrest12
Last Price1.16Feb 26, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest40
Strike
860
860
Last Price270.5Mar 03, 2025
Change
00%
Bid281.5
Ask295
volume0
Intrest0
Last Price0.96Feb 26, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest73
Strike
870
870
Last Price141.6Nov 01, 2024
Change
00%
Bid292.3
Ask306.1
volume0
Intrest0
Last Price0.3Mar 04, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest89
Strike
880
880
Last Price301.26Mar 03, 2025
Change
00%
Bid301.5
Ask315.3
volume0
Intrest1
Last Price0.94Feb 21, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest34
Strike
890
890
Last Price311.27Mar 03, 2025
Change
00%
Bid312.5
Ask326.1
volume0
Intrest0
Last Price1.5Feb 26, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest86
Strike
900
900
Last Price200.7Feb 11, 2025
Change
00%
Bid322.3
Ask336.1
volume0
Intrest0
Last Price0.01Mar 04, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest32
Strike
910
910
Last Price221.3Feb 12, 2025
Change
00%
Bid331.5
Ask346.2
volume0
Intrest0
Last Price0.05Mar 10, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest15
Strike
920
920
Last Price220.8Feb 07, 2025
Change
00%
Bid342.3
Ask356.2
volume0
Intrest0
Last Price0.5Feb 21, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest25
Strike
930
930
Last Price185.6Nov 01, 2024
Change
00%
Bid351.5
Ask366.2
volume0
Intrest0
Last Price1.82Feb 11, 2025
Change
00%
Bid-
Ask2
volume0
Intrest11
Strike
940
940
Last Price193.3Nov 01, 2024
Change
00%
Bid361.5
Ask375.1
volume0
Intrest0
Last Price1.28Feb 13, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest21
Strike
950
950
Last Price201.8Nov 01, 2024
Change
00%
Bid371.5
Ask386.1
volume0
Intrest0
Last Price0.35Feb 21, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest20
Strike
960
960
Last Price369.9Nov 25, 2024
Change
00%
Bid381.5
Ask395.2
volume0
Intrest0
Last Price1.78Feb 07, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest6
Strike
970
970
Last Price218.2Nov 01, 2024
Change
00%
Bid391.6
Ask406.2
volume0
Intrest0
Last Price0.05Mar 06, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest61
Strike
980
980
Last Price226.6Nov 01, 2024
Change
00%
Bid401.6
Ask416.2
volume0
Intrest0
Last Price0.21Feb 26, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest61
Strike
990
990
Last Price234.7Nov 01, 2024
Change
00%
Bid411.7
Ask425.6
volume0
Intrest0
Last Price0.05Mar 10, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest25
Strike
1000
1000
Last Price433.01Mar 04, 2025
Change
00%
Bid423.6
Ask433.7
volume0
Intrest0
Last Price0.15Feb 26, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest12
Strike
1010
1010
Last Price431.19Mar 03, 2025
Change
00%
Bid433.3
Ask445.5
volume0
Intrest0
Last Price1.28Feb 07, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest12
Strike
1020
1020
Last Price374Feb 06, 2025
Change
00%
Bid441.5
Ask455.8
volume0
Intrest0
Last Price0.2Feb 25, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest30
Strike
1040
1040
Last Price-
Change
-
Bid462.3
Ask475.6
volume0
Intrest0
Last Price1Feb 07, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest18
Strike
1060
1060
Last Price284.1Nov 04, 2024
Change
00%
Bid482.3
Ask496.1
volume0
Intrest0
Last Price0.75Feb 07, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest21
Strike
1080
1080
Last Price-
Change
-
Bid501.5
Ask515.6
volume0
Intrest0
Last Price0.18Feb 14, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest22
Strike
1100
1100
Last Price-
Change
-
Bid521.6
Ask535.8
volume0
Intrest0
Last Price0.21Feb 14, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest11
Strike
1120
1120
Last Price-
Change
-
Bid541.5
Ask555.4
volume0
Intrest0
Last Price1.2Jan 24, 2025
Change
00%
Bid-
Ask4
volume0
Intrest4
Strike
1140
1140
Last Price-
Change
-
Bid561.5
Ask575.7
volume0
Intrest0
Last Price0.21Feb 10, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest10
Strike
1160
1160
Last Price-
Change
-
Bid581.5
Ask595
volume0
Intrest0
Last Price0.4Feb 11, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest21
Strike
1180
1180
Last Price-
Change
-
Bid601.5
Ask615.3
volume0
Intrest0
Last Price0.12Feb 14, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest37
Strike
1200
1200
Last Price-
Change
-
Bid621.5
Ask635.5
volume0
Intrest0
Last Price0.6Jan 23, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest22
Strike
1220
1220
Last Price-
Change
-
Bid641.5
Ask655.3
volume0
Intrest0
Last Price0.35Jan 22, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest10
Strike
1240
1240
Last Price-
Change
-
Bid662.3
Ask676.2
volume0
Intrest0
Last Price1.15Nov 20, 2024
Change
00%
Bid-
Ask3.9
volume0
Intrest5
Strike
1260
1260
Last Price-
Change
-
Bid682.3
Ask696.3
volume0
Intrest0
Last Price1.31Nov 20, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Strike
1280
1280
Last Price-
Change
-
Bid702.3
Ask715.3
volume0
Intrest0
Last Price0.25Jan 23, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest11
Strike
1300
1300
Last Price-
Change
-
Bid721.5
Ask735.4
volume0
Intrest0
Last Price0.21Jan 21, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Strike
1320
1320
Last Price-
Change
-
Bid741.5
Ask756.2
volume0
Intrest0
Last Price0.5Jan 21, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest10
Strike
1340
1340
Last Price587.3Oct 31, 2024
Change
00%
Bid761.5
Ask776.2
volume0
Intrest0
Last Price0.7Jan 21, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Strike
1360
1360
Last Price-
Change
-
Bid782.3
Ask795.3
volume0
Intrest0
Last Price0.9Nov 20, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Strike
1380
1380
Last Price-
Change
-
Bid802.4
Ask816.3
volume0
Intrest0
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest121
Strike
1400
1400
Last Price-
Change
-
Bid821.5
Ask836
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved