$488.62
11.232.35%
近くで: -
$488.62
0.000.00%
時間外: 4:10 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 Price95Apr 07, 2025
Change
-
Bid98.2
Ask108.2
volume1
Intrest0
Strike
390
390
Last Price5.82Apr 07, 2025
Change
0.6710.32%
Bid1.15
Ask9.9
volume22
Intrest21
Last Price69.1Apr 07, 2025
Change
23.825.62%
Bid89.4
Ask99.3
volume2
Intrest11
Strike
400
400
Last Price7.27Apr 07, 2025
Change
2.6626.79%
Bid2.55
Ask11.1
volume347
Intrest5
Last Price87.8Apr 07, 2025
Change
10.814.03%
Bid82.3
Ask92.3
volume2
Intrest3
Strike
410
410
Last Price8.07Apr 07, 2025
Change
1.1312.28%
Bid4.3
Ask11.1
volume5
Intrest21
Last Price75.2Apr 07, 2025
Change
-
Bid74.2
Ask82.9
volume1
Intrest0
Strike
420
420
Last Price8.5Apr 07, 2025
Change
6.1141.82%
Bid5.8
Ask13.2
volume3
Intrest26
Last Price67.5Apr 07, 2025
Change
21.245.79%
Bid66.5
Ask75
volume6
Intrest2
Strike
430
430
Last Price26.2Apr 07, 2025
Change
9.0853.04%
Bid8.1
Ask15.4
volume1
Intrest53
Last Price59.8Apr 07, 2025
Change
-
Bid59.3
Ask69
volume3
Intrest0
Strike
440
440
Last Price30.2Apr 07, 2025
Change
12.772.57%
Bid11.6
Ask19.8
volume1
Intrest70
Last Price-
Change
-
Bid52.2
Ask61.8
volume0
Intrest0
Strike
450
450
Last Price18.32Apr 07, 2025
Change
4.4819.65%
Bid13.7
Ask22.6
volume5
Intrest208
Last Price52.9Apr 07, 2025
Change
20.161.28%
Bid45.2
Ask53.8
volume1
Intrest16
Strike
460
460
Last Price26.9Apr 07, 2025
Change
2.28.91%
Bid19.1
Ask23.6
volume1
Intrest32
Last Price38.5Apr 07, 2025
Change
-
Bid38.6
Ask47.8
volume2
Intrest0
Strike
470
470
Last Price25.2Apr 07, 2025
Change
12.496.87%
Bid22.7
Ask29
volume2
Intrest86
Last Price38Apr 07, 2025
Change
4.613.77%
Bid32.6
Ask39.9
volume15
Intrest27
Strike
480
480
Last Price28.1Apr 04, 2025
Change
00%
Bid26.7
Ask31
volume0
Intrest66
Last Price31.7Apr 07, 2025
Change
3.512.41%
Bid30.6
Ask33.5
volume6
Intrest5
Strike
490
490
Last Price33.8Apr 07, 2025
Change
2.26.96%
Bid29.8
Ask38.2
volume8
Intrest13
Last Price22.2Apr 07, 2025
Change
3.312.94%
Bid25.6
Ask30.1
volume5
Intrest43
Strike
500
500
Last Price36.6Apr 07, 2025
Change
5.3712.79%
Bid33.5
Ask42.8
volume4
Intrest31
Last Price24.3Apr 07, 2025
Change
1.35.65%
Bid20.3
Ask25.7
volume3
Intrest33
Strike
510
510
Last Price42Apr 07, 2025
Change
4.259.19%
Bid39.4
Ask48.2
volume7
Intrest65
Last Price22.95Apr 07, 2025
Change
15.45206%
Bid14.4
Ask22
volume4
Intrest21
Strike
520
520
Last Price55.6Apr 07, 2025
Change
2.184.08%
Bid46.1
Ask54.2
volume5
Intrest32
Last Price16.02Apr 07, 2025
Change
0.926.09%
Bid10.9
Ask17.8
volume2
Intrest8
Strike
530
530
Last Price58.08Apr 07, 2025
Change
1.943.23%
Bid52.3
Ask60.5
volume5
Intrest46
Last Price21Apr 07, 2025
Change
11.08111.69%
Bid9.4
Ask16.2
volume3
Intrest13
Strike
540
540
Last Price67.7Apr 07, 2025
Change
2.33.29%
Bid58.7
Ask67.7
volume3
Intrest35
Last Price9Apr 07, 2025
Change
0.78.43%
Bid5.8
Ask13.4
volume7
Intrest29
Strike
550
550
Last Price75.7Apr 07, 2025
Change
1.21.56%
Bid66.1
Ask74
volume5
Intrest173
Last Price6.74Apr 07, 2025
Change
0.243.69%
Bid3.2
Ask10.3
volume7
Intrest22
Strike
560
560
Last Price82.7Apr 07, 2025
Change
3.24.03%
Bid74.4
Ask83.2
volume3
Intrest92
Last Price5.44Apr 07, 2025
Change
0.448.8%
Bid1.95
Ask9
volume25
Intrest24
Strike
570
570
Last Price94.37Apr 07, 2025
Change
6.677.61%
Bid82.4
Ask91.6
volume2
Intrest40
Last Price3.14Apr 07, 2025
Change
1.5633.19%
Bid1.05
Ask7.3
volume4
Intrest34
Strike
580
580
Last Price93Apr 07, 2025
Change
4.34.42%
Bid91
Ask99.6
volume12
Intrest58
Last Price3.92Apr 07, 2025
Change
0.286.67%
Bid1.8
Ask6.2
volume1
Intrest32
Strike
590
590
Last Price102Apr 07, 2025
Change
24.619.43%
Bid100.7
Ask108.7
volume5
Intrest59
Last Price3.89Apr 07, 2025
Change
1.2949.62%
Bid1.5
Ask5
volume3
Intrest48
Strike
600
600
Last Price121.96Apr 07, 2025
Change
3.963.36%
Bid107.9
Ask118.7
volume3
Intrest28
Last Price1.65Apr 04, 2025
Change
00%
Bid0.75
Ask4.2
volume0
Intrest19
Strike
610
610
Last Price136.98Apr 07, 2025
Change
13.228.8%
Bid118.7
Ask128.2
volume8
Intrest89
Last Price1.98Apr 07, 2025
Change
0.094.35%
Bid0.35
Ask5
volume6
Intrest57
Strike
620
620
Last Price161.59Apr 07, 2025
Change
0.460.29%
Bid126.5
Ask139.9
volume1
Intrest38
Last Price0.98Apr 04, 2025
Change
00%
Bid0.05
Ask4.2
volume0
Intrest63
Strike
630
630
Last Price146Apr 07, 2025
Change
66.2883.14%
Bid136.1
Ask149.6
volume1
Intrest55
Last Price2.6Apr 07, 2025
Change
1.1376.87%
Bid0.35
Ask5
volume3
Intrest75
Strike
640
640
Last Price78.86Mar 31, 2025
Change
00%
Bid147
Ask159.3
volume0
Intrest20
Last Price1.52Apr 07, 2025
Change
0.17.04%
Bid0.25
Ask2.9
volume2
Intrest76
Strike
650
650
Last Price144.5Apr 03, 2025
Change
00%
Bid156.5
Ask169
volume0
Intrest213
Last Price0.65Apr 03, 2025
Change
00%
Bid-
Ask3.6
volume0
Intrest89
Strike
660
660
Last Price199.5Apr 04, 2025
Change
00%
Bid165
Ask178.8
volume0
Intrest17
Last Price0.95Apr 04, 2025
Change
00%
Bid-
Ask3.5
volume0
Intrest90
Strike
670
670
Last Price56.23Mar 24, 2025
Change
00%
Bid174.3
Ask188.7
volume0
Intrest4
Last Price1.64Apr 07, 2025
Change
0.8197.59%
Bid0.1
Ask4.7
volume1
Intrest30
Strike
680
680
Last Price62.2Mar 19, 2025
Change
00%
Bid187.1
Ask198.5
volume0
Intrest1
Last Price1.36Apr 07, 2025
Change
0.96240%
Bid0.05
Ask3.4
volume6
Intrest66
Strike
690
690
Last Price205.3Apr 07, 2025
Change
138205.05%
Bid196.8
Ask208.5
volume2
Intrest22
Last Price0.9Apr 03, 2025
Change
00%
Bid0.05
Ask2.05
volume0
Intrest44
Strike
700
700
Last Price74.05Mar 17, 2025
Change
00%
Bid204.8
Ask218.4
volume0
Intrest3
Last Price0.89Apr 03, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest312
Strike
710
710
Last Price121.54Mar 21, 2025
Change
00%
Bid215.5
Ask228.3
volume0
Intrest5
Last Price0.5Apr 07, 2025
Change
0.125%
Bid-
Ask1
volume2
Intrest19
Strike
720
720
Last Price-
Change
-
Bid225.6
Ask238.3
volume0
Intrest0
Last Price0.34Apr 07, 2025
Change
0.1361.9%
Bid-
Ask3.3
volume6
Intrest16
Strike
730
730
Last Price109Mar 17, 2025
Change
00%
Bid235.4
Ask248.3
volume0
Intrest0
Last Price0.2Apr 04, 2025
Change
00%
Bid-
Ask4.6
volume0
Intrest56
Strike
740
740
Last Price109.3Mar 19, 2025
Change
00%
Bid245.1
Ask258.2
volume0
Intrest0
Last Price0.74Apr 03, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest16
Strike
750
750
Last Price186.7Mar 07, 2025
Change
00%
Bid254.1
Ask268.2
volume0
Intrest0
Last Price0.2Mar 28, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest11
Strike
760
760
Last Price-
Change
-
Bid264.1
Ask278.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Strike
770
770
Last Price-
Change
-
Bid274.1
Ask288.2
volume0
Intrest0
Last Price0.4Mar 25, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest13
Strike
780
780
Last Price103.3Feb 19, 2025
Change
00%
Bid285.1
Ask298.2
volume0
Intrest0
Last Price1.5Mar 20, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest10
Strike
790
790
Last Price-
Change
-
Bid294.3
Ask308.2
volume0
Intrest0
Last Price0.06Mar 31, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest4
Strike
800
800
Last Price-
Change
-
Bid304
Ask318.2
volume0
Intrest0
Last Price16.4Feb 18, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest300
Strike
810
810
Last Price-
Change
-
Bid314.2
Ask328.2
volume0
Intrest0
Last Price1.58Mar 11, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest5
Strike
820
820
Last Price-
Change
-
Bid324
Ask338.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Strike
830
830
Last Price-
Change
-
Bid334
Ask348.2
volume0
Intrest0
Last Price6.46Feb 21, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest1
Strike
840
840
Last Price-
Change
-
Bid344.2
Ask358.2
volume0
Intrest0
Last Price5.3Feb 21, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
850
850
Last Price-
Change
-
Bid354
Ask368.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
860
860
Last Price-
Change
-
Bid364.2
Ask378.2
volume0
Intrest0
Last Price1.34Apr 02, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest17
Strike
870
870
Last Price-
Change
-
Bid374
Ask388.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
880
880
Last Price-
Change
-
Bid384.1
Ask398.2
volume0
Intrest0
Last Price0.75Apr 02, 2025
Change
00%
Bid-
Ask4.7
volume0
Intrest17
Strike
890
890
Last Price254.3Mar 19, 2025
Change
00%
Bid394
Ask408.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
900
900
Last Price-
Change
-
Bid405.2
Ask418.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
910
910
Last Price-
Change
-
Bid414.1
Ask427.7
volume0
Intrest0
Last Price0.1Mar 24, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
920
920
Last Price-
Change
-
Bid424.1
Ask438
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
940
940
Last Price-
Change
-
Bid444.1
Ask458
volume0
Intrest0
Last Price0.35Mar 21, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest7
Strike
960
960
Last Price-
Change
-
Bid464.8
Ask477.6
volume0
Intrest0
Last Price0.1Mar 24, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest37
Strike
980
980
Last Price-
Change
-
Bid484.5
Ask498.1
volume0
Intrest0
Last Price0.25Mar 31, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest142
Strike
1000
1000
Last Price-
Change
-
Bid504.2
Ask518
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved