$560.24
-11.84-2.07%
近くで: -
$561.28
1.040.19%
時間外: 6:20 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 Price543Nov 08, 2024
Change
00%
Bid343.8
Ask357.5
volume0
Intrest2
Strike
210
210
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest33
Last Price-
Change
-
Bid333.9
Ask346.6
volume0
Intrest0
Strike
220
220
Last Price0.22Aug 05, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Last Price-
Change
-
Bid323.9
Ask337.3
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest1
Last Price552Aug 06, 2024
Change
00%
Bid314
Ask327.6
volume0
Intrest10
Strike
240
240
Last Price9.5Jan 19, 2024
Change
00%
Bid-
Ask0.85
volume0
Intrest6
Last Price-
Change
-
Bid304
Ask317.8
volume0
Intrest0
Strike
250
250
Last Price0.1Nov 11, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest6
Last Price-
Change
-
Bid294
Ask307.7
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid284.1
Ask299
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid274.1
Ask287.9
volume0
Intrest0
Strike
280
280
Last Price0.72Nov 20, 2024
Change
00%
Bid-
Ask1.1
volume0
Intrest2
Last Price-
Change
-
Bid264.1
Ask277.8
volume0
Intrest0
Strike
290
290
Last Price0.1Nov 12, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest1
Last Price500Aug 02, 2024
Change
00%
Bid254.3
Ask268
volume0
Intrest1
Strike
300
300
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest1
Last Price504Oct 31, 2024
Change
00%
Bid244.2
Ask257.6
volume0
Intrest1
Strike
310
310
Last Price12Jan 26, 2024
Change
00%
Bid-
Ask1.25
volume0
Intrest2
Last Price-
Change
-
Bid234.4
Ask247.2
volume0
Intrest0
Strike
320
320
Last Price0.6Nov 11, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest16
Last Price-
Change
-
Bid224.3
Ask238.1
volume0
Intrest0
Strike
330
330
Last Price0.4Nov 22, 2024
Change
00%
Bid-
Ask1.45
volume0
Intrest28
Last Price487Oct 31, 2024
Change
00%
Bid214.4
Ask228.2
volume0
Intrest2
Strike
340
340
Last Price0.75Nov 21, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest11
Last Price468.98Jun 14, 2024
Change
00%
Bid204.7
Ask216.8
volume0
Intrest1
Strike
350
350
Last Price0.15Nov 12, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest27
Last Price238.8Nov 11, 2024
Change
00%
Bid195.1
Ask208.7
volume0
Intrest1
Strike
360
360
Last Price0.3Nov 25, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest35
Last Price-
Change
-
Bid185
Ask198.7
volume0
Intrest0
Strike
370
370
Last Price0.45Nov 26, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest26
Last Price-
Change
-
Bid175
Ask188.4
volume0
Intrest0
Strike
380
380
Last Price0.35Nov 26, 2024
Change
00%
Bid0.1
Ask1.5
volume0
Intrest32
Last Price446Aug 02, 2024
Change
00%
Bid165
Ask178
volume0
Intrest1
Strike
390
390
Last Price0.7Nov 25, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest50
Last Price155Nov 27, 2024
Change
2011.43%
Bid155
Ask168
volume2
Intrest3
Strike
400
400
Last Price0.63Nov 27, 2024
Change
0.0610.53%
Bid0.3
Ask0.75
volume1
Intrest53
Last Price-
Change
-
Bid145.1
Ask158
volume0
Intrest0
Strike
410
410
Last Price0.82Nov 27, 2024
Change
1.2460.19%
Bid0.25
Ask1.1
volume2
Intrest13
Last Price-
Change
-
Bid136
Ask148.4
volume0
Intrest1
Strike
420
420
Last Price0.8Nov 26, 2024
Change
00%
Bid0.35
Ask1.8
volume0
Intrest78
Last Price-
Change
-
Bid126
Ask139
volume0
Intrest0
Strike
430
430
Last Price1.05Nov 26, 2024
Change
00%
Bid0.5
Ask4.8
volume0
Intrest143
Last Price122Nov 21, 2024
Change
00%
Bid116
Ask128.9
volume0
Intrest2
Strike
440
440
Last Price1.86Nov 27, 2024
Change
0.6655%
Bid0.6
Ask4.8
volume1
Intrest19
Last Price-
Change
-
Bid107
Ask118.9
volume0
Intrest0
Strike
450
450
Last Price2.02Nov 27, 2024
Change
0.5234.67%
Bid1.55
Ask2.7
volume2
Intrest33
Last Price308.2Feb 16, 2024
Change
00%
Bid100
Ask106.8
volume0
Intrest1
Strike
460
460
Last Price2.95Nov 27, 2024
Change
1.159.46%
Bid1.85
Ask3.1
volume5
Intrest37
Last Price119.8Nov 19, 2024
Change
00%
Bid91
Ask97.9
volume0
Intrest7
Strike
470
470
Last Price3.6Nov 27, 2024
Change
1.9111.76%
Bid2.6
Ask3.8
volume5
Intrest51
Last Price-
Change
-
Bid82
Ask88.7
volume0
Intrest2
Strike
480
480
Last Price4.1Nov 27, 2024
Change
2.1105%
Bid2.95
Ask5.2
volume7
Intrest890
Last Price79Nov 20, 2024
Change
00%
Bid73.5
Ask79.9
volume0
Intrest5
Strike
490
490
Last Price5.15Nov 27, 2024
Change
0.9622.91%
Bid4.4
Ask6.3
volume7
Intrest205
Last Price93.8Nov 22, 2024
Change
00%
Bid65.1
Ask71.4
volume0
Intrest7
Strike
500
500
Last Price6.8Nov 27, 2024
Change
1.3625%
Bid5.9
Ask9
volume82
Intrest349
Last Price47.33Nov 27, 2024
Change
12.6721.12%
Bid49.3
Ask55.5
volume2
Intrest3
Strike
520
520
Last Price11.05Nov 27, 2024
Change
2.0823.19%
Bid9.5
Ask12.3
volume6
Intrest190
Last Price71Nov 25, 2024
Change
00%
Bid42
Ask47.5
volume0
Intrest7
Strike
530
530
Last Price13.1Nov 27, 2024
Change
2.523.58%
Bid12.3
Ask15.2
volume3
Intrest120
Last Price34.8Nov 27, 2024
Change
30.646.79%
Bid38.1
Ask40.9
volume1
Intrest11
Strike
540
540
Last Price20.5Nov 27, 2024
Change
7.456.49%
Bid16.4
Ask18.5
volume4
Intrest68
Last Price36Nov 27, 2024
Change
7.5817.39%
Bid31.9
Ask34.5
volume48
Intrest88
Strike
550
550
Last Price25Nov 27, 2024
Change
847.06%
Bid19.3
Ask23
volume9
Intrest289
Last Price28.1Nov 27, 2024
Change
11.929.75%
Bid26.7
Ask30.1
volume37
Intrest294
Strike
560
560
Last Price26.02Nov 27, 2024
Change
5.5226.93%
Bid23.8
Ask27.7
volume5
Intrest89
Last Price20.37Nov 27, 2024
Change
8.6329.76%
Bid21.9
Ask23.7
volume12
Intrest56
Strike
570
570
Last Price34Nov 27, 2024
Change
7.3427.53%
Bid29.1
Ask33.4
volume4
Intrest66
Last Price20Nov 27, 2024
Change
416.67%
Bid17.7
Ask20.4
volume19
Intrest184
Strike
580
580
Last Price30.11Nov 26, 2024
Change
00%
Bid33.7
Ask38.5
volume0
Intrest85
Last Price12.8Nov 27, 2024
Change
7.7537.71%
Bid14
Ask16.7
volume9
Intrest62
Strike
590
590
Last Price33.7Nov 26, 2024
Change
00%
Bid39.8
Ask45.2
volume0
Intrest77
Last Price12Nov 27, 2024
Change
4.7528.36%
Bid10.8
Ask12.4
volume59
Intrest607
Strike
600
600
Last Price49.04Nov 27, 2024
Change
8.0919.76%
Bid45.1
Ask52.4
volume4
Intrest141
Last Price9Nov 27, 2024
Change
430.77%
Bid6.2
Ask9.8
volume27
Intrest137
Strike
610
610
Last Price60Nov 27, 2024
Change
13.529.03%
Bid53.9
Ask60.2
volume1
Intrest84
Last Price7.73Nov 27, 2024
Change
4.7738.16%
Bid6.2
Ask7.6
volume16
Intrest190
Strike
620
620
Last Price54.4Nov 26, 2024
Change
00%
Bid60.8
Ask69.3
volume0
Intrest494
Last Price4.7Nov 27, 2024
Change
4.951.04%
Bid4.9
Ask6.1
volume25
Intrest108
Strike
630
630
Last Price42.3Nov 25, 2024
Change
00%
Bid69.9
Ask74.6
volume0
Intrest187
Last Price5Nov 27, 2024
Change
2.735.06%
Bid3.6
Ask4.6
volume4
Intrest60
Strike
640
640
Last Price88.9Nov 27, 2024
Change
23.5336%
Bid80.5
Ask83.7
volume3
Intrest417
Last Price3.2Nov 27, 2024
Change
1.937.25%
Bid2.65
Ask3.2
volume42
Intrest293
Strike
650
650
Last Price101Nov 27, 2024
Change
22.6828.96%
Bid87
Ask92.5
volume1
Intrest413
Last Price2.9Nov 27, 2024
Change
1.6436.12%
Bid2.25
Ask2.9
volume1
Intrest62
Strike
660
660
Last Price81.02Nov 22, 2024
Change
00%
Bid98.2
Ask102.2
volume0
Intrest64
Last Price3.6Nov 26, 2024
Change
00%
Bid1.7
Ask2.3
volume0
Intrest59
Strike
670
670
Last Price119.7Nov 27, 2024
Change
28.9131.84%
Bid105.1
Ask116
volume1
Intrest22
Last Price1.95Nov 27, 2024
Change
1.1737.5%
Bid1.35
Ask1.85
volume16
Intrest207
Strike
680
680
Last Price100.54Nov 15, 2024
Change
00%
Bid115.1
Ask121.6
volume0
Intrest59
Last Price1.6Nov 27, 2024
Change
0.936%
Bid0.55
Ask2.25
volume14
Intrest40
Strike
690
690
Last Price92.57Nov 25, 2024
Change
00%
Bid124.4
Ask136.8
volume0
Intrest30
Last Price1.2Nov 27, 2024
Change
0.633.33%
Bid0.9
Ask1.95
volume8
Intrest173
Strike
700
700
Last Price146.93Nov 27, 2024
Change
18.6314.52%
Bid132.1
Ask146.1
volume1
Intrest160
Last Price1Nov 27, 2024
Change
1.8564.91%
Bid0.35
Ask1.95
volume26
Intrest30
Strike
710
710
Last Price157.3Nov 27, 2024
Change
6.013.97%
Bid144
Ask157
volume1
Intrest18
Last Price0.8Nov 27, 2024
Change
0.5540.74%
Bid0.55
Ask1.85
volume11
Intrest43
Strike
720
720
Last Price159.05Nov 21, 2024
Change
00%
Bid154.1
Ask166.9
volume0
Intrest39
Last Price0.7Nov 27, 2024
Change
1.9573.58%
Bid0.2
Ask2.4
volume24
Intrest25
Strike
730
730
Last Price150Nov 26, 2024
Change
00%
Bid165.9
Ask174.2
volume0
Intrest2
Last Price0.68Nov 27, 2024
Change
0.2728.42%
Bid0.5
Ask1.35
volume26
Intrest267
Strike
740
740
Last Price173.8Nov 27, 2024
Change
63.58%
Bid174.3
Ask186.9
volume116
Intrest61
Last Price0.49Nov 27, 2024
Change
0.5151%
Bid0.2
Ask1.5
volume2
Intrest164
Strike
750
750
Last Price187.47Nov 27, 2024
Change
40.6527.69%
Bid185.8
Ask195.6
volume560
Intrest259
Last Price1.64Nov 25, 2024
Change
00%
Bid0.1
Ask1.55
volume0
Intrest65
Strike
760
760
Last Price204Nov 27, 2024
Change
147.37%
Bid194.4
Ask206.9
volume150
Intrest56
Last Price0.4Nov 27, 2024
Change
1.173.33%
Bid0.1
Ask3.3
volume8
Intrest84
Strike
770
770
Last Price204.2Nov 27, 2024
Change
18.29.78%
Bid205.6
Ask215.6
volume300
Intrest111
Last Price1.72Nov 18, 2024
Change
00%
Bid0.1
Ask1.5
volume0
Intrest55
Strike
780
780
Last Price218.4Nov 21, 2024
Change
00%
Bid213.7
Ask226.9
volume0
Intrest13
Last Price0.4Nov 27, 2024
Change
0.555.56%
Bid-
Ask1.5
volume1
Intrest38
Strike
790
790
Last Price218.5Nov 22, 2024
Change
00%
Bid223.9
Ask236.9
volume0
Intrest0
Last Price0.58Nov 27, 2024
Change
0.0816%
Bid0.1
Ask1.2
volume1
Intrest251
Strike
800
800
Last Price238.1Nov 21, 2024
Change
00%
Bid235.6
Ask245.5
volume0
Intrest7
Last Price0.1Nov 20, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest50
Strike
820
820
Last Price214.3Nov 25, 2024
Change
00%
Bid255.6
Ask264.1
volume0
Intrest0
Last Price0.3Nov 27, 2024
Change
0.3553.85%
Bid-
Ask0.55
volume5
Intrest132
Strike
840
840
Last Price269.94Nov 26, 2024
Change
00%
Bid274.8
Ask284.1
volume0
Intrest1
Last Price0.17Nov 27, 2024
Change
0.3366%
Bid-
Ask1.25
volume2
Intrest62
Strike
860
860
Last Price289.98Nov 26, 2024
Change
00%
Bid293.9
Ask306.7
volume0
Intrest0
Last Price0.52Nov 22, 2024
Change
00%
Bid-
Ask2.9
volume0
Intrest61
Strike
880
880
Last Price307.6Nov 14, 2024
Change
00%
Bid313.9
Ask326.8
volume0
Intrest0
Last Price0.15Nov 26, 2024
Change
00%
Bid0.05
Ask1.8
volume0
Intrest606
Strike
900
900
Last Price326.78Nov 14, 2024
Change
00%
Bid333.1
Ask346.9
volume0
Intrest0
Last Price0.6Nov 20, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest61
Strike
920
920
Last Price349.65Nov 21, 2024
Change
00%
Bid352.9
Ask366.8
volume0
Intrest1
Last Price0.2Nov 21, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest60
Strike
940
940
Last Price369.69Nov 21, 2024
Change
00%
Bid373.3
Ask386.9
volume0
Intrest0
Last Price0.05Nov 26, 2024
Change
00%
Bid0.05
Ask0.4
volume0
Intrest210
Strike
960
960
Last Price386.72Nov 14, 2024
Change
00%
Bid393.2
Ask406.9
volume0
Intrest0
Last Price0.3Nov 20, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest108
Strike
980
980
Last Price406.79Nov 14, 2024
Change
00%
Bid412.9
Ask426.9
volume0
Intrest0
Last Price0.1Nov 26, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest78
Strike
1000
1000
Last Price240.69Oct 31, 2024
Change
00%
Bid433.2
Ask446.6
volume0
Intrest0
Last Price0.26Nov 25, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest41
Strike
1020
1020
Last Price120Oct 11, 2024
Change
00%
Bid453.1
Ask466.8
volume0
Intrest0
Last Price0.37Nov 22, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest55
Strike
1040
1040
Last Price-
Change
-
Bid473.2
Ask486.9
volume0
Intrest0
Last Price0.25Nov 22, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest35
Strike
1060
1060
Last Price296.7Oct 31, 2024
Change
00%
Bid493.2
Ask506.9
volume0
Intrest0
Last Price0.6Nov 11, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest16
Strike
1080
1080
Last Price177.1Oct 08, 2024
Change
00%
Bid513.2
Ask526.8
volume0
Intrest0
Last Price0.05Nov 26, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest36
Strike
1100
1100
Last Price-
Change
-
Bid533.2
Ask546.9
volume0
Intrest0
Last Price0.05Nov 22, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest43
Strike
1120
1120
Last Price-
Change
-
Bid553.3
Ask566.8
volume0
Intrest0
Last Price0.1Nov 15, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest4
Strike
1140
1140
Last Price-
Change
-
Bid573.1
Ask586.9
volume0
Intrest0
Last Price0.1Nov 22, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest25
Strike
1160
1160
Last Price-
Change
-
Bid593.3
Ask606.7
volume0
Intrest0
Last Price0.05Nov 22, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest11
Strike
1180
1180
Last Price-
Change
-
Bid613.1
Ask626.8
volume0
Intrest0
Last Price0.15Nov 20, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest40
Strike
1200
1200
Last Price-
Change
-
Bid633.2
Ask646.7
volume0
Intrest0
Last Price0.08Nov 25, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Strike
1220
1220
Last Price-
Change
-
Bid653.3
Ask666.9
volume0
Intrest0
Last Price0.11Nov 20, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest14
Strike
1240
1240
Last Price-
Change
-
Bid673.4
Ask686.9
volume0
Intrest0
Last Price0.1Nov 20, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest8
Strike
1260
1260
Last Price-
Change
-
Bid693.3
Ask706.9
volume0
Intrest0
Last Price0.07Nov 20, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest18
Strike
1280
1280
Last Price730.7Nov 20, 2024
Change
00%
Bid713.5
Ask726.9
volume0
Intrest0
Last Price0.1Nov 22, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest9
Strike
1300
1300
Last Price388.2Oct 16, 2024
Change
00%
Bid733.3
Ask746.9
volume0
Intrest0
Last Price0.11Nov 20, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest10
Strike
1320
1320
Last Price-
Change
-
Bid753.2
Ask766.9
volume0
Intrest0
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest4
Strike
1340
1340
Last Price-
Change
-
Bid773.1
Ask786.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
1360
1360
Last Price-
Change
-
Bid793.5
Ask806.7
volume0
Intrest0
Last Price2.37Oct 18, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Strike
1380
1380
Last Price-
Change
-
Bid813.3
Ask826.8
volume0
Intrest0
Last Price0.11Nov 18, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest22
Strike
1400
1400
Last Price-
Change
-
Bid833.2
Ask845.3
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved