$637.37
0.590.09%
近くで: -
$633.00
-4.37-0.69%
時間外: Jan 31, 4:56 PM EDT
Comments
Loading...
Monolithic Power Systems (NASDAQ:MPWR) 株価情報, オプションチェーン
オプションチェーンは、Monolithic Power Systemsの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Monolithic Power Systemsの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price303Dec 16, 2024
Change
00%
Bid301.1
Ask315
volume0
Intrest1
Strike
330
330
Last Price0.9Jan 28, 2025
Change
00%
Bid-
Ask1
volume0
Intrest22
Last Price293.4Dec 16, 2024
Change
00%
Bid291.2
Ask305.2
volume0
Intrest1
Strike
340
340
Last Price0.4Jan 24, 2025
Change
00%
Bid0.1
Ask1.3
volume0
Intrest33
Last Price-
Change
-
Bid281.3
Ask295.2
volume0
Intrest0
Strike
350
350
Last Price0.9Jan 13, 2025
Change
00%
Bid0.05
Ask1.45
volume0
Intrest53
Last Price240.9Dec 23, 2024
Change
00%
Bid271.4
Ask286.4
volume0
Intrest1
Strike
360
360
Last Price0.62Jan 30, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest46
Last Price-
Change
-
Bid261.6
Ask276.4
volume0
Intrest0
Strike
370
370
Last Price0.9Jan 27, 2025
Change
00%
Bid0.05
Ask5.2
volume0
Intrest26
Last Price-
Change
-
Bid251.6
Ask265.8
volume0
Intrest0
Strike
380
380
Last Price1.13Jan 28, 2025
Change
00%
Bid0.05
Ask4.8
volume0
Intrest14
Last Price-
Change
-
Bid241.8
Ask255.8
volume0
Intrest0
Strike
390
390
Last Price1.4Jan 28, 2025
Change
00%
Bid0.3
Ask5.2
volume0
Intrest78
Last Price235.25Jan 07, 2025
Change
00%
Bid232
Ask246.2
volume0
Intrest7
Strike
400
400
Last Price1.34Jan 27, 2025
Change
00%
Bid0.4
Ask2.1
volume0
Intrest24
Last Price194.12Nov 25, 2024
Change
00%
Bid222.8
Ask236.3
volume0
Intrest1
Strike
410
410
Last Price1.89Jan 28, 2025
Change
00%
Bid0.5
Ask1.8
volume0
Intrest33
Last Price-
Change
-
Bid212.4
Ask226.1
volume0
Intrest0
Strike
420
420
Last Price1.4Jan 31, 2025
Change
1.0342.39%
Bid0.6
Ask4.8
volume55
Intrest64
Last Price193Nov 25, 2024
Change
00%
Bid203.3
Ask215.9
volume0
Intrest2
Strike
430
430
Last Price1.13Jan 24, 2025
Change
00%
Bid0.75
Ask2.55
volume0
Intrest22
Last Price-
Change
-
Bid194
Ask206.9
volume0
Intrest0
Strike
440
440
Last Price1.6Jan 31, 2025
Change
1.140.74%
Bid1.3
Ask3.3
volume43
Intrest23
Last Price206.34Jan 31, 2025
Change
45.628.37%
Bid185
Ask196.5
volume1
Intrest3
Strike
450
450
Last Price3.15Jan 29, 2025
Change
00%
Bid1
Ask4.2
volume0
Intrest39
Last Price-
Change
-
Bid175
Ask186.7
volume0
Intrest0
Strike
460
460
Last Price3.05Jan 31, 2025
Change
1.0525.61%
Bid1.75
Ask4.8
volume1
Intrest17
Last Price-
Change
-
Bid166.3
Ask178
volume0
Intrest0
Strike
470
470
Last Price2.9Jan 31, 2025
Change
0.154.92%
Bid2.4
Ask4.2
volume3
Intrest17
Last Price-
Change
-
Bid157
Ask167.9
volume0
Intrest0
Strike
480
480
Last Price3.85Jan 30, 2025
Change
00%
Bid2.65
Ask5.1
volume0
Intrest21
Last Price161.03Jan 21, 2025
Change
00%
Bid147
Ask159.6
volume0
Intrest1
Strike
490
490
Last Price4.7Jan 30, 2025
Change
00%
Bid3.7
Ask5.8
volume0
Intrest38
Last Price-
Change
-
Bid138.1
Ask150.5
volume0
Intrest0
Strike
500
500
Last Price5.1Jan 31, 2025
Change
0.6511.3%
Bid4.5
Ask6.8
volume19
Intrest267
Last Price-
Change
-
Bid129
Ask140.8
volume0
Intrest0
Strike
510
510
Last Price5.8Jan 31, 2025
Change
0.46.45%
Bid5.4
Ask7.9
volume75
Intrest97
Last Price-
Change
-
Bid122.2
Ask132.6
volume0
Intrest0
Strike
520
520
Last Price7.8Jan 31, 2025
Change
0.22.5%
Bid6.9
Ask9.3
volume16
Intrest444
Last Price-
Change
-
Bid111.1
Ask124.5
volume0
Intrest0
Strike
530
530
Last Price9.49Jan 31, 2025
Change
0.010.11%
Bid8.2
Ask10.2
volume14
Intrest48
Last Price95.2Dec 20, 2024
Change
00%
Bid104.3
Ask116
volume0
Intrest5
Strike
540
540
Last Price9.65Jan 31, 2025
Change
1.6514.6%
Bid9.8
Ask12.1
volume23
Intrest55
Last Price91.7Jan 29, 2025
Change
00%
Bid98.2
Ask105.8
volume0
Intrest3
Strike
550
550
Last Price12.3Jan 31, 2025
Change
213.99%
Bid11.7
Ask15
volume15
Intrest109
Last Price98.05Jan 31, 2025
Change
15.218.35%
Bid91
Ask97.8
volume1
Intrest6
Strike
560
560
Last Price15.07Jan 31, 2025
Change
3.2817.87%
Bid14.1
Ask17.3
volume9
Intrest249
Last Price90.75Jan 31, 2025
Change
7.058.42%
Bid83
Ask90.5
volume1
Intrest4
Strike
570
570
Last Price14.8Jan 31, 2025
Change
4.9124.91%
Bid16.5
Ask19.5
volume4
Intrest115
Last Price130.23Jan 24, 2025
Change
00%
Bid76.2
Ask83.9
volume0
Intrest10
Strike
580
580
Last Price17.45Jan 31, 2025
Change
13.4543.53%
Bid19.6
Ask23
volume25
Intrest102
Last Price68.1Jan 31, 2025
Change
5.18.1%
Bid69
Ask75.8
volume1
Intrest9
Strike
590
590
Last Price19.85Jan 31, 2025
Change
9.933.28%
Bid23.2
Ask26.6
volume2
Intrest56
Last Price80.4Jan 31, 2025
Change
16.2525.33%
Bid63.3
Ask69.4
volume4
Intrest41
Strike
600
600
Last Price29.9Jan 31, 2025
Change
0.82.61%
Bid27.1
Ask30.5
volume264
Intrest72
Last Price70.88Jan 31, 2025
Change
15.8828.87%
Bid58.3
Ask65.1
volume105
Intrest41
Strike
610
610
Last Price32Jan 30, 2025
Change
00%
Bid30.4
Ask34.7
volume0
Intrest44
Last Price65.5Jan 31, 2025
Change
813.91%
Bid52.7
Ask57.9
volume3
Intrest249
Strike
620
620
Last Price34.5Jan 31, 2025
Change
6.4115.67%
Bid35.8
Ask39
volume8
Intrest51
Last Price55.25Jan 31, 2025
Change
5.3810.79%
Bid47.9
Ask52.6
volume7
Intrest240
Strike
630
630
Last Price43.3Jan 31, 2025
Change
1.53.59%
Bid41.5
Ask44.5
volume12
Intrest25
Last Price45Jan 31, 2025
Change
24.26%
Bid45.2
Ask48
volume19
Intrest43
Strike
640
640
Last Price37.05Jan 31, 2025
Change
10.0521.34%
Bid46.6
Ask49.6
volume5
Intrest29
Last Price40Jan 31, 2025
Change
0.51.23%
Bid40.8
Ask43.5
volume131
Intrest329
Strike
650
650
Last Price53.4Jan 31, 2025
Change
0.50.95%
Bid51.1
Ask54.9
volume7
Intrest50
Last Price41.05Jan 31, 2025
Change
10.2533.28%
Bid34.6
Ask39.4
volume70
Intrest64
Strike
660
660
Last Price51.9Jan 31, 2025
Change
8.413.93%
Bid56.9
Ask61
volume7
Intrest23
Last Price39.84Jan 31, 2025
Change
9.2230.11%
Bid31.2
Ask35.5
volume251
Intrest72
Strike
670
670
Last Price62.9Jan 31, 2025
Change
26.874.24%
Bid62.8
Ask67.2
volume2
Intrest4
Last Price36Jan 31, 2025
Change
2.78.11%
Bid27.7
Ask31.9
volume3
Intrest56
Strike
680
680
Last Price61.3Jan 31, 2025
Change
11.515.8%
Bid69.6
Ask74.1
volume16
Intrest22
Last Price31.23Jan 31, 2025
Change
6.4325.93%
Bid24.6
Ask28.8
volume1
Intrest79
Strike
690
690
Last Price67.99Jan 31, 2025
Change
17.4934.63%
Bid76.7
Ask80.9
volume1
Intrest19
Last Price25.5Jan 31, 2025
Change
1.666.96%
Bid21.3
Ask25.7
volume40
Intrest105
Strike
700
700
Last Price49.29Jan 24, 2025
Change
00%
Bid82.8
Ask88
volume0
Intrest16
Last Price21.5Jan 31, 2025
Change
0.52.38%
Bid19.1
Ask23
volume5
Intrest120
Strike
710
710
Last Price90.3Jan 31, 2025
Change
31.0552.41%
Bid90.6
Ask95.4
volume2
Intrest20
Last Price23Jan 31, 2025
Change
3.0615.35%
Bid17
Ask20.9
volume25
Intrest60
Strike
720
720
Last Price87.2Jan 31, 2025
Change
20.430.54%
Bid97.7
Ask102.9
volume48
Intrest21
Last Price17Jan 31, 2025
Change
0.31.73%
Bid15
Ask18.4
volume9
Intrest334
Strike
730
730
Last Price67.1Jan 24, 2025
Change
00%
Bid104
Ask115.9
volume0
Intrest12
Last Price18.5Jan 31, 2025
Change
3.120.13%
Bid12.9
Ask16.4
volume2
Intrest30
Strike
740
740
Last Price102Jan 31, 2025
Change
48.632.27%
Bid110.2
Ask121.5
volume4
Intrest1
Last Price14Jan 31, 2025
Change
0.53.7%
Bid11.7
Ask14.3
volume14
Intrest199
Strike
750
750
Last Price124.2Jan 31, 2025
Change
42.652.21%
Bid120.3
Ask131
volume4
Intrest2
Last Price13.6Jan 31, 2025
Change
3.332.04%
Bid10.1
Ask13.1
volume66
Intrest156
Strike
760
760
Last Price170.8Dec 20, 2024
Change
00%
Bid126.5
Ask140
volume0
Intrest3
Last Price12.35Jan 31, 2025
Change
1.8717.84%
Bid8.8
Ask11.6
volume252
Intrest10
Strike
770
770
Last Price103.5Jan 24, 2025
Change
00%
Bid135.2
Ask148
volume0
Intrest1
Last Price11.25Jan 31, 2025
Change
1.4514.8%
Bid7.6
Ask10.7
volume7
Intrest37
Strike
780
780
Last Price142.15Jan 21, 2025
Change
00%
Bid144.1
Ask156.8
volume0
Intrest2
Last Price8.9Jan 31, 2025
Change
0.67.23%
Bid5.9
Ask8.3
volume4
Intrest62
Strike
800
800
Last Price196.4Dec 09, 2024
Change
00%
Bid162.1
Ask174.9
volume0
Intrest2
Last Price6.7Jan 31, 2025
Change
0.58.06%
Bid4.3
Ask6.6
volume2
Intrest33
Strike
820
820
Last Price145.35Jan 22, 2025
Change
00%
Bid181
Ask194
volume0
Intrest2
Last Price5.4Jan 24, 2025
Change
00%
Bid3.4
Ask5.5
volume0
Intrest26
Strike
840
840
Last Price163.55Jan 22, 2025
Change
00%
Bid200.7
Ask211.9
volume0
Intrest1
Last Price3.3Jan 28, 2025
Change
00%
Bid2.3
Ask4.4
volume0
Intrest33
Strike
860
860
Last Price-
Change
-
Bid219.1
Ask232.5
volume0
Intrest0
Last Price3.4Jan 31, 2025
Change
1.2255.96%
Bid1.55
Ask3.6
volume11
Intrest31
Strike
880
880
Last Price263.4Dec 11, 2024
Change
00%
Bid238
Ask251.1
volume0
Intrest0
Last Price1.8Jan 30, 2025
Change
00%
Bid0.8
Ask2.8
volume0
Intrest44
Strike
900
900
Last Price-
Change
-
Bid257.2
Ask271.4
volume0
Intrest0
Last Price1.6Jan 31, 2025
Change
1.751.52%
Bid0.55
Ask2.2
volume2
Intrest30
Strike
920
920
Last Price-
Change
-
Bid276.8
Ask291.1
volume0
Intrest0
Last Price2.5Jan 24, 2025
Change
00%
Bid0.5
Ask2
volume0
Intrest40
Strike
940
940
Last Price-
Change
-
Bid296.7
Ask310.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.65
volume0
Intrest0
Strike
960
960
Last Price-
Change
-
Bid316.7
Ask330.7
volume0
Intrest0
Last Price-
Change
-
Bid0.2
Ask2
volume0
Intrest0
Strike
980
980
Last Price-
Change
-
Bid335.1
Ask350.1
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved