$523.58
-1.28-0.24%
가까이에: -
$523.58
0.000.00%
시간외: Apr 17, 4:00 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 Price245.7Apr 09, 2025
Change
00%
Bid248.5
Ask261.3
volume0
Intrest1
Strike
270
270
Last Price0.5Apr 15, 2025
Change
00%
Bid-
Ask2.85
volume0
Intrest17
Last Price-
Change
-
Bid238.4
Ask251.5
volume0
Intrest0
Strike
280
280
Last Price2.32Apr 08, 2025
Change
00%
Bid0.15
Ask5.2
volume0
Intrest12
Last Price-
Change
-
Bid229
Ask241.7
volume0
Intrest0
Strike
290
290
Last Price5.75Apr 09, 2025
Change
00%
Bid0.25
Ask5.2
volume0
Intrest3
Last Price-
Change
-
Bid219
Ask232.1
volume0
Intrest0
Strike
300
300
Last Price1.8Apr 16, 2025
Change
00%
Bid0.6
Ask4.8
volume0
Intrest3
Last Price-
Change
-
Bid210
Ask223.7
volume0
Intrest0
Strike
310
310
Last Price5.26Apr 10, 2025
Change
00%
Bid0.7
Ask5.2
volume0
Intrest13
Last Price-
Change
-
Bid201
Ask212.8
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid0.7
Ask5.2
volume0
Intrest0
Last Price-
Change
-
Bid192
Ask203.5
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid0.95
Ask7
volume0
Intrest0
Last Price-
Change
-
Bid182.1
Ask193.6
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid1.35
Ask5.7
volume0
Intrest0
Last Price119.7Apr 07, 2025
Change
00%
Bid173
Ask183.4
volume0
Intrest1
Strike
350
350
Last Price4.05Apr 14, 2025
Change
00%
Bid3.2
Ask5
volume0
Intrest40
Last Price113.6Apr 07, 2025
Change
00%
Bid164
Ask172.7
volume0
Intrest2
Strike
360
360
Last Price4.4Apr 17, 2025
Change
0.12.22%
Bid3.9
Ask4.9
volume4
Intrest14
Last Price222.2Mar 10, 2025
Change
00%
Bid154
Ask163.4
volume0
Intrest1
Strike
370
370
Last Price5.35Apr 17, 2025
Change
1.4521.32%
Bid4.9
Ask6.7
volume9
Intrest14
Last Price138Apr 10, 2025
Change
00%
Bid145.5
Ask154.3
volume0
Intrest1
Strike
380
380
Last Price6Apr 17, 2025
Change
1.317.81%
Bid5.1
Ask7.3
volume1
Intrest10
Last Price92.2Apr 07, 2025
Change
00%
Bid136
Ask145.5
volume0
Intrest1
Strike
390
390
Last Price18.4Apr 07, 2025
Change
00%
Bid4.6
Ask8.7
volume0
Intrest5
Last Price150.5Apr 11, 2025
Change
00%
Bid128.2
Ask138.7
volume0
Intrest5
Strike
400
400
Last Price12Apr 16, 2025
Change
00%
Bid7.1
Ask9.3
volume0
Intrest10
Last Price93.1Apr 10, 2025
Change
00%
Bid119.3
Ask130
volume0
Intrest5
Strike
410
410
Last Price15.96Apr 10, 2025
Change
00%
Bid8.7
Ask11.4
volume0
Intrest4
Last Price116Apr 10, 2025
Change
00%
Bid111
Ask119.8
volume0
Intrest7
Strike
420
420
Last Price10.63Apr 17, 2025
Change
0.726.34%
Bid10.3
Ask11.8
volume11
Intrest8
Last Price161.7Mar 28, 2025
Change
00%
Bid102.5
Ask113.3
volume0
Intrest2
Strike
430
430
Last Price14.55Apr 17, 2025
Change
3.5532.27%
Bid12.5
Ask13.5
volume1
Intrest31
Last Price107.85Apr 11, 2025
Change
00%
Bid97.2
Ask105.9
volume0
Intrest3
Strike
440
440
Last Price15.93Apr 17, 2025
Change
0.130.82%
Bid13.7
Ask17.9
volume2
Intrest160
Last Price103.5Apr 17, 2025
Change
5.55.61%
Bid89
Ask95.3
volume1
Intrest17
Strike
450
450
Last Price19.3Apr 17, 2025
Change
1.296.27%
Bid16.2
Ask17.9
volume1
Intrest22
Last Price84.2Apr 17, 2025
Change
8.959.61%
Bid82.1
Ask87.4
volume1
Intrest26
Strike
460
460
Last Price21.7Apr 17, 2025
Change
6.6944.57%
Bid18.2
Ask20.6
volume1
Intrest10
Last Price76Apr 11, 2025
Change
00%
Bid74.2
Ask82.1
volume0
Intrest8
Strike
470
470
Last Price22Apr 17, 2025
Change
0.52.33%
Bid21.7
Ask23.6
volume1
Intrest7
Last Price71.59Apr 16, 2025
Change
00%
Bid68.1
Ask75
volume0
Intrest22
Strike
480
480
Last Price27.3Apr 17, 2025
Change
949.18%
Bid24.8
Ask26.6
volume1
Intrest25
Last Price69.5Apr 17, 2025
Change
9.215.26%
Bid62
Ask67
volume1
Intrest14
Strike
490
490
Last Price28Apr 17, 2025
Change
12.530.86%
Bid28.2
Ask30.6
volume2
Intrest24
Last Price54.15Apr 17, 2025
Change
4.659.39%
Bid56
Ask60.9
volume1
Intrest16
Strike
500
500
Last Price33Apr 17, 2025
Change
8.520.48%
Bid32
Ask34.4
volume17
Intrest239
Last Price54.6Apr 16, 2025
Change
00%
Bid49
Ask56.1
volume0
Intrest17
Strike
510
510
Last Price38.46Apr 17, 2025
Change
10.8421.99%
Bid36.3
Ask39
volume1
Intrest37
Last Price40.3Apr 16, 2025
Change
00%
Bid44.4
Ask49.6
volume0
Intrest71
Strike
520
520
Last Price44.9Apr 17, 2025
Change
10.218.51%
Bid39.6
Ask44.3
volume2
Intrest107
Last Price42.3Apr 17, 2025
Change
4.18.84%
Bid39
Ask44.7
volume3
Intrest42
Strike
530
530
Last Price52.9Apr 16, 2025
Change
00%
Bid45.4
Ask47.6
volume0
Intrest53
Last Price37.6Apr 17, 2025
Change
6.320.13%
Bid36
Ask39.7
volume4
Intrest39
Strike
540
540
Last Price54.9Apr 17, 2025
Change
58.35%
Bid48
Ask54.3
volume4
Intrest49
Last Price28.6Apr 16, 2025
Change
00%
Bid31.7
Ask35.2
volume0
Intrest50
Strike
550
550
Last Price61Apr 17, 2025
Change
811.59%
Bid53.7
Ask59.6
volume2
Intrest35
Last Price27.9Apr 16, 2025
Change
00%
Bid27.4
Ask31.2
volume0
Intrest25
Strike
560
560
Last Price74.07Apr 16, 2025
Change
00%
Bid59
Ask65.6
volume0
Intrest457
Last Price23.7Apr 17, 2025
Change
10.630.9%
Bid21.3
Ask27.1
volume2
Intrest40
Strike
570
570
Last Price72.1Apr 17, 2025
Change
1322%
Bid66
Ask74
volume1
Intrest36
Last Price22.36Apr 17, 2025
Change
0.692.99%
Bid19.9
Ask23.8
volume3
Intrest49
Strike
580
580
Last Price64.66Apr 15, 2025
Change
00%
Bid73.1
Ask78.5
volume0
Intrest26
Last Price19Apr 17, 2025
Change
0.84.04%
Bid15.8
Ask20.7
volume1
Intrest38
Strike
590
590
Last Price87.28Apr 17, 2025
Change
4.385.28%
Bid80.1
Ask85.8
volume10
Intrest40
Last Price15.2Apr 17, 2025
Change
7.131.84%
Bid13.6
Ask17.6
volume3
Intrest29
Strike
600
600
Last Price92.99Apr 17, 2025
Change
34.1426.85%
Bid88
Ask92.8
volume1
Intrest41
Last Price13.76Apr 16, 2025
Change
00%
Bid11.6
Ask15.5
volume0
Intrest13
Strike
610
610
Last Price85.1Apr 15, 2025
Change
00%
Bid94.4
Ask102.8
volume0
Intrest11
Last Price11.07Apr 17, 2025
Change
7.9341.74%
Bid9.6
Ask12.9
volume9
Intrest222
Strike
620
620
Last Price101.09Apr 16, 2025
Change
00%
Bid101.6
Ask110.4
volume0
Intrest16
Last Price10.1Apr 17, 2025
Change
6.0537.46%
Bid8.5
Ask14
volume1
Intrest26
Strike
630
630
Last Price112Apr 16, 2025
Change
00%
Bid109.5
Ask121.4
volume0
Intrest63
Last Price7.46Apr 17, 2025
Change
1.7418.91%
Bid5.7
Ask10.2
volume66
Intrest21
Strike
640
640
Last Price174.5Apr 08, 2025
Change
00%
Bid118.2
Ask129.8
volume0
Intrest24
Last Price6Apr 17, 2025
Change
2.529.41%
Bid5.5
Ask7.9
volume6
Intrest26
Strike
650
650
Last Price192.6Apr 04, 2025
Change
00%
Bid128.3
Ask136.4
volume0
Intrest11
Last Price10.57Apr 11, 2025
Change
00%
Bid5
Ask7
volume0
Intrest14
Strike
660
660
Last Price154.28Apr 11, 2025
Change
00%
Bid135.1
Ask146.8
volume0
Intrest20
Last Price4.04Apr 17, 2025
Change
6.7662.59%
Bid3.2
Ask9.1
volume4
Intrest18
Strike
670
670
Last Price70.9Mar 25, 2025
Change
00%
Bid144.8
Ask156
volume0
Intrest5
Last Price3.9Apr 17, 2025
Change
4.151.25%
Bid2.95
Ask4.8
volume1
Intrest15
Strike
680
680
Last Price77.5Mar 25, 2025
Change
00%
Bid154.4
Ask165
volume0
Intrest4
Last Price2.82Apr 17, 2025
Change
10.1878.31%
Bid2.9
Ask4
volume1
Intrest31
Strike
690
690
Last Price177.8Apr 07, 2025
Change
00%
Bid165.1
Ask174.4
volume0
Intrest414
Last Price6.6Apr 14, 2025
Change
00%
Bid1.75
Ask4.8
volume0
Intrest37
Strike
700
700
Last Price71.9Feb 21, 2025
Change
00%
Bid175.1
Ask184
volume0
Intrest4
Last Price2.35Apr 17, 2025
Change
0.527.03%
Bid1.9
Ask4.6
volume5
Intrest36
Strike
710
710
Last Price148Mar 31, 2025
Change
00%
Bid180.9
Ask194
volume0
Intrest3
Last Price2.5Apr 17, 2025
Change
2.145.65%
Bid1
Ask2.5
volume1
Intrest9
Strike
720
720
Last Price205.8Apr 07, 2025
Change
00%
Bid194.2
Ask203
volume0
Intrest3
Last Price15.9Mar 03, 2025
Change
00%
Bid0.85
Ask2.6
volume0
Intrest1
Strike
730
730
Last Price-
Change
-
Bid203.7
Ask213
volume0
Intrest0
Last Price5.6Apr 08, 2025
Change
00%
Bid0.05
Ask3.2
volume0
Intrest3
Strike
740
740
Last Price121.8Mar 19, 2025
Change
00%
Bid211.1
Ask223.4
volume0
Intrest1
Last Price1.2Apr 15, 2025
Change
00%
Bid0.05
Ask2.8
volume0
Intrest305
Strike
750
750
Last Price213.6Apr 09, 2025
Change
00%
Bid220.8
Ask233.3
volume0
Intrest2
Last Price2.08Apr 11, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest17
Strike
760
760
Last Price104.8Feb 19, 2025
Change
00%
Bid230.5
Ask243.1
volume0
Intrest0
Last Price1.21Apr 04, 2025
Change
00%
Bid0.05
Ask5
volume0
Intrest5
Strike
770
770
Last Price-
Change
-
Bid240.5
Ask253.4
volume0
Intrest0
Last Price7.66Mar 26, 2025
Change
00%
Bid0.05
Ask4.9
volume0
Intrest2
Strike
780
780
Last Price118.4Feb 19, 2025
Change
00%
Bid248.5
Ask263.4
volume0
Intrest0
Last Price4.38Mar 27, 2025
Change
00%
Bid0.05
Ask4.8
volume0
Intrest3
Strike
790
790
Last Price-
Change
-
Bid260.7
Ask273
volume0
Intrest0
Last Price0.55Apr 16, 2025
Change
00%
Bid-
Ask4.7
volume0
Intrest20
Strike
800
800
Last Price-
Change
-
Bid269.1
Ask283.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.6
volume0
Intrest0
Strike
810
810
Last Price273Apr 03, 2025
Change
00%
Bid280.5
Ask293.1
volume0
Intrest0
Last Price7.66Mar 06, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest0
Strike
820
820
Last Price189.1Mar 19, 2025
Change
00%
Bid290.4
Ask303
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.85
volume0
Intrest0
Strike
830
830
Last Price-
Change
-
Bid300.7
Ask312.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.85
volume0
Intrest0
Strike
840
840
Last Price-
Change
-
Bid310.4
Ask323.1
volume0
Intrest0
Last Price4.8Mar 11, 2025
Change
00%
Bid-
Ask1.85
volume0
Intrest2
Strike
850
850
Last Price-
Change
-
Bid320.5
Ask333.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.85
volume0
Intrest0
Strike
860
860
Last Price-
Change
-
Bid330.8
Ask342.8
volume0
Intrest0
Last Price2Apr 14, 2025
Change
00%
Bid-
Ask1.85
volume0
Intrest17
Strike
870
870
Last Price-
Change
-
Bid340.5
Ask353.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.85
volume0
Intrest0
Strike
880
880
Last Price-
Change
-
Bid348.2
Ask363.4
volume0
Intrest0
Last Price2.02Apr 02, 2025
Change
00%
Bid-
Ask1.85
volume0
Intrest18
Strike
890
890
Last Price-
Change
-
Bid358.2
Ask373.4
volume0
Intrest0
Last Price1.37Apr 02, 2025
Change
00%
Bid-
Ask1.85
volume0
Intrest19
Strike
900
900
Last Price-
Change
-
Bid368.2
Ask383.4
volume0
Intrest0
Last Price1.14Apr 02, 2025
Change
00%
Bid-
Ask1.85
volume0
Intrest17
Strike
910
910
Last Price-
Change
-
Bid378.2
Ask393.4
volume0
Intrest0
Last Price3Mar 06, 2025
Change
00%
Bid-
Ask1.85
volume0
Intrest1
Strike
920
920
Last Price-
Change
-
Bid390.7
Ask400.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.85
volume0
Intrest0
Strike
940
940
Last Price-
Change
-
Bid410.5
Ask422.5
volume0
Intrest0
Last Price2Mar 04, 2025
Change
00%
Bid-
Ask1.85
volume0
Intrest1
Strike
960
960
Last Price-
Change
-
Bid430.5
Ask442.6
volume0
Intrest0
Last Price0.64Apr 01, 2025
Change
00%
Bid-
Ask1.85
volume0
Intrest3
Strike
980
980
Last Price-
Change
-
Bid450.7
Ask462.3
volume0
Intrest0
Last Price0.11Apr 15, 2025
Change
00%
Bid-
Ask1
volume0
Intrest85
Strike
1000
1000
Last Price-
Change
-
Bid469.6
Ask482.9
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved