Comments
Loading...

Monolithic Power Systems

MPWRNASDAQ
Benzinga Data가 제공하는 로고
$671.58
20.263.11%
가까이에: -
$671.58
0.000.00%
시간외: 4:04 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
290.01400.0
290.0
1400.0
Last Price-
Change
-
Bid375.8
Ask390.4
volume0
Intrest0
Strike
290
290
Last Price0.34Feb 05, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest34
Last Price370.9Nov 12, 2024
Change
00%
Bid365.8
Ask380.3
volume0
Intrest1
Strike
300
300
Last Price0.97Jan 27, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest17
Last Price292.5Dec 23, 2024
Change
00%
Bid355.8
Ask370.5
volume0
Intrest2
Strike
310
310
Last Price4.1Nov 18, 2024
Change
00%
Bid-
Ask4.4
volume0
Intrest1
Last Price282.9Dec 23, 2024
Change
00%
Bid345.9
Ask360.4
volume0
Intrest1
Strike
320
320
Last Price2.9Nov 18, 2024
Change
00%
Bid-
Ask4.4
volume0
Intrest3
Last Price341.9Nov 12, 2024
Change
00%
Bid336
Ask350.6
volume0
Intrest1
Strike
330
330
Last Price0.11Feb 11, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest7
Last Price248.46Dec 02, 2024
Change
00%
Bid326
Ask340.5
volume0
Intrest1
Strike
340
340
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Last Price356.7Feb 07, 2025
Change
00%
Bid316.1
Ask330.4
volume0
Intrest1
Strike
350
350
Last Price0.22Feb 24, 2025
Change
00%
Bid0.1
Ask0.4
volume0
Intrest37
Last Price243.9Dec 23, 2024
Change
00%
Bid306.2
Ask320.7
volume0
Intrest1
Strike
360
360
Last Price0.13Feb 20, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest7
Last Price-
Change
-
Bid296.2
Ask310.7
volume0
Intrest0
Strike
370
370
Last Price0.22Feb 20, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest18
Last Price-
Change
-
Bid286.3
Ask300.8
volume0
Intrest0
Strike
380
380
Last Price0.34Feb 20, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest3
Last Price278Nov 12, 2024
Change
00%
Bid276.3
Ask290.8
volume0
Intrest1
Strike
390
390
Last Price0.35Feb 20, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest16
Last Price-
Change
-
Bid266.4
Ask280.9
volume0
Intrest0
Strike
400
400
Last Price0.38Feb 21, 2025
Change
00%
Bid-
Ask4.6
volume0
Intrest6
Last Price245.9Feb 06, 2025
Change
00%
Bid256.5
Ask271.1
volume0
Intrest2
Strike
410
410
Last Price0.34Feb 21, 2025
Change
00%
Bid0.05
Ask4.6
volume0
Intrest19
Last Price290.65Feb 07, 2025
Change
00%
Bid246.6
Ask261.1
volume0
Intrest1
Strike
420
420
Last Price0.55Feb 24, 2025
Change
00%
Bid0.05
Ask4.7
volume0
Intrest356
Last Price160.8Nov 21, 2024
Change
00%
Bid236.5
Ask251.2
volume0
Intrest1
Strike
430
430
Last Price0.44Feb 26, 2025
Change
0.1120%
Bid0.05
Ask3.2
volume17
Intrest18
Last Price-
Change
-
Bid226.6
Ask241.1
volume0
Intrest0
Strike
440
440
Last Price0.7Feb 26, 2025
Change
0.1113.58%
Bid0.05
Ask4.8
volume1
Intrest18
Last Price239.51Feb 12, 2025
Change
00%
Bid216.8
Ask231.3
volume0
Intrest2
Strike
450
450
Last Price0.62Feb 26, 2025
Change
0.9761.01%
Bid0.05
Ask1.7
volume34
Intrest91
Last Price162.2Dec 20, 2024
Change
00%
Bid206.9
Ask220.9
volume0
Intrest1
Strike
460
460
Last Price0.79Feb 26, 2025
Change
0.2121%
Bid-
Ask2.15
volume8
Intrest34
Last Price361.5Aug 02, 2024
Change
00%
Bid198
Ask211
volume0
Intrest2
Strike
470
470
Last Price0.95Feb 26, 2025
Change
0.9750.52%
Bid0.9
Ask2
volume6
Intrest33
Last Price139.59Dec 04, 2024
Change
00%
Bid188
Ask201
volume0
Intrest2
Strike
480
480
Last Price0.8Feb 26, 2025
Change
0.327.27%
Bid0.8
Ask2.4
volume1
Intrest523
Last Price141.8Jan 28, 2025
Change
00%
Bid178
Ask191
volume0
Intrest1
Strike
490
490
Last Price1.2Feb 26, 2025
Change
1.2250.41%
Bid0.05
Ask5.4
volume56
Intrest89
Last Price138.4Dec 23, 2024
Change
00%
Bid168
Ask181.9
volume0
Intrest37
Strike
500
500
Last Price1.08Feb 26, 2025
Change
0.2720%
Bid1.05
Ask2.8
volume1
Intrest198
Last Price143.2Jan 30, 2025
Change
00%
Bid159
Ask171.8
volume0
Intrest2
Strike
510
510
Last Price1.61Feb 26, 2025
Change
0.095.29%
Bid1.2
Ask3.9
volume32
Intrest362
Last Price112.9Dec 20, 2024
Change
00%
Bid149
Ask162
volume0
Intrest1
Strike
520
520
Last Price3.04Feb 24, 2025
Change
00%
Bid0.15
Ask2.9
volume0
Intrest42
Last Price110Dec 12, 2024
Change
00%
Bid139.1
Ask153
volume0
Intrest0
Strike
530
530
Last Price3.4Feb 24, 2025
Change
00%
Bid0.95
Ask3
volume0
Intrest77
Last Price109.05Jan 27, 2025
Change
00%
Bid130.1
Ask142.7
volume0
Intrest6
Strike
540
540
Last Price3.09Feb 26, 2025
Change
1.9138.2%
Bid1.4
Ask3.4
volume1
Intrest126
Last Price123Feb 21, 2025
Change
00%
Bid120.2
Ask134
volume0
Intrest12
Strike
550
550
Last Price2.65Feb 26, 2025
Change
1.2532.05%
Bid2.5
Ask4.4
volume2
Intrest88
Last Price144Feb 07, 2025
Change
00%
Bid111.4
Ask125
volume0
Intrest8
Strike
560
560
Last Price5.8Feb 25, 2025
Change
00%
Bid2.85
Ask4.9
volume0
Intrest47
Last Price90.82Jan 27, 2025
Change
00%
Bid103.1
Ask116.8
volume0
Intrest7
Strike
570
570
Last Price5.5Feb 26, 2025
Change
0.416.94%
Bid4.3
Ask6.3
volume4
Intrest41
Last Price119.8Feb 12, 2025
Change
00%
Bid96.2
Ask104
volume0
Intrest29
Strike
580
580
Last Price6.41Feb 26, 2025
Change
2.0924.59%
Bid5.6
Ask7.6
volume1
Intrest215
Last Price76.3Feb 21, 2025
Change
00%
Bid80
Ask87
volume0
Intrest58
Strike
600
600
Last Price10.9Feb 26, 2025
Change
2.116.15%
Bid9.5
Ask11.1
volume14
Intrest168
Last Price63Feb 21, 2025
Change
00%
Bid64.9
Ask70.7
volume0
Intrest125
Strike
620
620
Last Price14.72Feb 26, 2025
Change
3.4819.12%
Bid13.1
Ask15
volume30
Intrest460
Last Price51.87Feb 26, 2025
Change
9.2721.76%
Bid51.1
Ask57.3
volume5
Intrest164
Strike
640
640
Last Price21.4Feb 26, 2025
Change
7.4925.93%
Bid20.1
Ask22.1
volume19
Intrest215
Last Price40Feb 26, 2025
Change
5.716.62%
Bid39.1
Ask45
volume5
Intrest194
Strike
660
660
Last Price29.2Feb 26, 2025
Change
8.522.55%
Bid26.2
Ask30.7
volume6
Intrest159
Last Price33Feb 26, 2025
Change
10.5146.73%
Bid30.4
Ask35
volume6
Intrest64
Strike
680
680
Last Price37.1Feb 26, 2025
Change
1528.79%
Bid36.9
Ask40.2
volume14
Intrest108
Last Price25Feb 26, 2025
Change
8.753.37%
Bid22.6
Ask26.9
volume74
Intrest203
Strike
700
700
Last Price50Feb 26, 2025
Change
10.8817.87%
Bid48.5
Ask53.4
volume9
Intrest88
Last Price17.7Feb 26, 2025
Change
8.286.32%
Bid15.9
Ask18.4
volume21
Intrest397
Strike
720
720
Last Price84.69Feb 24, 2025
Change
00%
Bid60.7
Ask66.8
volume0
Intrest54
Last Price11.5Feb 26, 2025
Change
2.933.72%
Bid10.7
Ask14.7
volume11
Intrest130
Strike
740
740
Last Price71.4Feb 14, 2025
Change
00%
Bid76.3
Ask81.6
volume0
Intrest35
Last Price10.5Feb 26, 2025
Change
4.0562.79%
Bid9
Ask12.8
volume15
Intrest73
Strike
750
750
Last Price72.3Feb 11, 2025
Change
00%
Bid84.4
Ask89.4
volume0
Intrest36
Last Price9.2Feb 26, 2025
Change
3.6565.77%
Bid6.7
Ask10.2
volume6
Intrest34
Strike
760
760
Last Price72.8Feb 10, 2025
Change
00%
Bid91
Ask98.9
volume0
Intrest15
Last Price7.44Feb 26, 2025
Change
2.6455%
Bid6.3
Ask8.9
volume5
Intrest70
Strike
770
770
Last Price80.5Feb 07, 2025
Change
00%
Bid99
Ask107.7
volume0
Intrest8
Last Price3.57Feb 24, 2025
Change
00%
Bid4.6
Ask7.8
volume0
Intrest89
Strike
780
780
Last Price86.3Feb 10, 2025
Change
00%
Bid106.2
Ask117.9
volume0
Intrest29
Last Price3.03Feb 25, 2025
Change
00%
Bid3.8
Ask6.3
volume0
Intrest24
Strike
790
790
Last Price113.85Feb 14, 2025
Change
00%
Bid115.1
Ask127
volume0
Intrest18
Last Price3.55Feb 26, 2025
Change
0.8531.48%
Bid2.8
Ask6.7
volume6
Intrest56
Strike
800
800
Last Price127.34Feb 21, 2025
Change
00%
Bid124
Ask137
volume0
Intrest36
Last Price5.04Feb 21, 2025
Change
00%
Bid2.15
Ask4.4
volume0
Intrest67
Strike
810
810
Last Price119.7Feb 20, 2025
Change
00%
Bid133.8
Ask146
volume0
Intrest13
Last Price2.09Feb 24, 2025
Change
00%
Bid1.25
Ask7
volume0
Intrest26
Strike
820
820
Last Price134.7Feb 14, 2025
Change
00%
Bid143
Ask156
volume0
Intrest12
Last Price1.4Feb 25, 2025
Change
00%
Bid1.5
Ask3.5
volume0
Intrest51
Strike
830
830
Last Price248Nov 11, 2024
Change
00%
Bid152
Ask166
volume0
Intrest0
Last Price9.9Feb 07, 2025
Change
00%
Bid1.15
Ask3.9
volume0
Intrest17
Strike
840
840
Last Price260.26Dec 02, 2024
Change
00%
Bid162
Ask175
volume0
Intrest13
Last Price1.35Feb 26, 2025
Change
0.3129.81%
Bid0.4
Ask4
volume1
Intrest36
Strike
850
850
Last Price163.6Feb 12, 2025
Change
00%
Bid172
Ask185
volume0
Intrest24
Last Price1.16Feb 26, 2025
Change
0.118.66%
Bid0.1
Ask4.7
volume60
Intrest36
Strike
860
860
Last Price155.6Feb 10, 2025
Change
00%
Bid182.1
Ask194.3
volume0
Intrest11
Last Price0.96Feb 26, 2025
Change
0.1620%
Bid0.05
Ask4.8
volume1
Intrest73
Strike
870
870
Last Price141.6Nov 01, 2024
Change
00%
Bid192.1
Ask205
volume0
Intrest3
Last Price1.45Feb 26, 2025
Change
0.3633.03%
Bid0.05
Ask4.8
volume2
Intrest89
Strike
880
880
Last Price188.5Feb 11, 2025
Change
00%
Bid201.5
Ask215
volume0
Intrest16
Last Price0.94Feb 21, 2025
Change
00%
Bid0.05
Ask4.8
volume0
Intrest34
Strike
890
890
Last Price191.3Feb 11, 2025
Change
00%
Bid211.3
Ask225.5
volume0
Intrest5
Last Price1.5Feb 26, 2025
Change
0.169.64%
Bid0.05
Ask4.8
volume2
Intrest86
Strike
900
900
Last Price200.7Feb 11, 2025
Change
00%
Bid221.3
Ask235.5
volume0
Intrest0
Last Price0.64Feb 21, 2025
Change
00%
Bid0.05
Ask4.8
volume0
Intrest31
Strike
910
910
Last Price221.3Feb 12, 2025
Change
00%
Bid231.4
Ask245.5
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%
Bid241.3
Ask255.5
volume0
Intrest0
Last Price0.5Feb 21, 2025
Change
00%
Bid-
Ask4.7
volume0
Intrest25
Strike
930
930
Last Price185.6Nov 01, 2024
Change
00%
Bid251.4
Ask265.5
volume0
Intrest0
Last Price1.82Feb 11, 2025
Change
00%
Bid-
Ask2
volume0
Intrest11
Strike
940
940
Last Price193.3Nov 01, 2024
Change
00%
Bid261.1
Ask275.4
volume0
Intrest0
Last Price1.28Feb 13, 2025
Change
00%
Bid-
Ask4.6
volume0
Intrest21
Strike
950
950
Last Price201.8Nov 01, 2024
Change
00%
Bid271
Ask285.4
volume0
Intrest0
Last Price0.35Feb 21, 2025
Change
00%
Bid-
Ask4.6
volume0
Intrest20
Strike
960
960
Last Price369.9Nov 25, 2024
Change
00%
Bid281.3
Ask295.4
volume0
Intrest0
Last Price1.78Feb 07, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest6
Strike
970
970
Last Price218.2Nov 01, 2024
Change
00%
Bid291.2
Ask305.4
volume0
Intrest0
Last Price0.3Feb 25, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest59
Strike
980
980
Last Price226.6Nov 01, 2024
Change
00%
Bid301.5
Ask315.4
volume0
Intrest0
Last Price0.21Feb 26, 2025
Change
0.0750%
Bid-
Ask0.8
volume4
Intrest58
Strike
990
990
Last Price234.7Nov 01, 2024
Change
00%
Bid311
Ask325.4
volume0
Intrest0
Last Price0.61Feb 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest25
Strike
1000
1000
Last Price346.18Feb 24, 2025
Change
00%
Bid321.5
Ask335.4
volume0
Intrest1
Last Price0.15Feb 26, 2025
Change
2.3393.95%
Bid-
Ask1.45
volume1
Intrest12
Strike
1010
1010
Last Price356.21Feb 24, 2025
Change
00%
Bid331.4
Ask345.4
volume0
Intrest0
Last Price1.28Feb 07, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest12
Strike
1020
1020
Last Price374Feb 06, 2025
Change
00%
Bid341
Ask355.2
volume0
Intrest0
Last Price0.2Feb 25, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest30
Strike
1040
1040
Last Price-
Change
-
Bid361.4
Ask375.4
volume0
Intrest0
Last Price1Feb 07, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest18
Strike
1060
1060
Last Price284.1Nov 04, 2024
Change
00%
Bid381.3
Ask395.4
volume0
Intrest0
Last Price0.75Feb 07, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest21
Strike
1080
1080
Last Price-
Change
-
Bid401.4
Ask415.4
volume0
Intrest0
Last Price0.18Feb 14, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest22
Strike
1100
1100
Last Price-
Change
-
Bid421
Ask434.9
volume0
Intrest0
Last Price0.21Feb 14, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest11
Strike
1120
1120
Last Price-
Change
-
Bid441
Ask455
volume0
Intrest0
Last Price1.2Jan 24, 2025
Change
00%
Bid-
Ask4
volume0
Intrest4
Strike
1140
1140
Last Price-
Change
-
Bid461.3
Ask474.7
volume0
Intrest0
Last Price0.21Feb 10, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest10
Strike
1160
1160
Last Price-
Change
-
Bid481.4
Ask495
volume0
Intrest0
Last Price0.4Feb 11, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest21
Strike
1180
1180
Last Price-
Change
-
Bid501.3
Ask515
volume0
Intrest0
Last Price0.12Feb 14, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest37
Strike
1200
1200
Last Price-
Change
-
Bid521
Ask535
volume0
Intrest0
Last Price0.6Jan 23, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest22
Strike
1220
1220
Last Price-
Change
-
Bid541.4
Ask554.9
volume0
Intrest0
Last Price0.35Jan 22, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest10
Strike
1240
1240
Last Price-
Change
-
Bid561.4
Ask575.2
volume0
Intrest0
Last Price1.15Nov 20, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest5
Strike
1260
1260
Last Price-
Change
-
Bid581.4
Ask595.1
volume0
Intrest0
Last Price1.31Nov 20, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Strike
1280
1280
Last Price-
Change
-
Bid601.6
Ask615.2
volume0
Intrest0
Last Price0.25Jan 23, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest11
Strike
1300
1300
Last Price-
Change
-
Bid621.3
Ask635.2
volume0
Intrest0
Last Price0.21Jan 21, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Strike
1320
1320
Last Price-
Change
-
Bid641.3
Ask655.2
volume0
Intrest0
Last Price0.5Jan 21, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest10
Strike
1340
1340
Last Price587.3Oct 31, 2024
Change
00%
Bid661.4
Ask675.4
volume0
Intrest0
Last Price0.7Jan 21, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Strike
1360
1360
Last Price-
Change
-
Bid681.3
Ask695.3
volume0
Intrest0
Last Price0.9Nov 20, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Strike
1380
1380
Last Price-
Change
-
Bid701.1
Ask715.4
volume0
Intrest0
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest121
Strike
1400
1400
Last Price-
Change
-
Bid721.3
Ask735.3
volume0
Intrest0