$1351.20
-16.23-1.19%
近くで: Sep 28, 5:00 PM EST
$1349.70
-1.50-0.11%
時間外: 4:53 PM EST
Benzinga
Benzinga
Benzinga
月曜日, 9 28
Monolithic Power Systems Inc オプションチェーン
MPWRNASDAQ
配当金: 配当落ち日は明日です。
Monolithic Power Systems Options
View Monolithic Power Systems (MPWR) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.64
P/C Ratio (OI)
1.05
Volume vs. Open Interest by Strike
Volume by Expiration
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 Price-
Change
-
Bid484.1
Ask500.2
volume0
Intrest0
Strike
860
860
Last Price0.97Sep 23, 2026
Change
-0%
Bid-
Ask17.1
volume0
Intrest4
Last Price481.3Sep 22, 2026
Change
-0%
Bid473.6
Ask490.2
volume0
Intrest1
Strike
870
870
Last Price-
Change
-
Bid-
Ask14
volume0
Intrest0
Last Price490.88Sep 25, 2026
Change
-0%
Bid464.9
Ask480
volume0
Intrest3
Strike
880
880
Last Price-
Change
-
Bid-
Ask17.2
volume0
Intrest0
Last Price-
Change
-
Bid454.9
Ask465.4
volume0
Intrest0
Strike
890
890
Last Price-
Change
-
Bid-
Ask13.6
volume0
Intrest0
Last Price-
Change
-
Bid444.9
Ask456.4
volume0
Intrest0
Strike
900
900
Last Price4.02Sep 28, 2026
Change
2.22123.33%
Bid-
Ask2.85
volume1
Intrest17
Last Price-
Change
-
Bid434.9
Ask445.4
volume0
Intrest0
Strike
910
910
Last Price0.44Sep 22, 2026
Change
-0%
Bid-
Ask2.8
volume0
Intrest11
Last Price236.25Sep 14, 2026
Change
-0%
Bid423.9
Ask440.2
volume0
Intrest0
Strike
920
920
Last Price0.25Sep 25, 2026
Change
-0%
Bid-
Ask13.6
volume0
Intrest14
Last Price-
Change
-
Bid413.7
Ask430.2
volume0
Intrest0
Strike
930
930
Last Price-
Change
-
Bid-
Ask17.3
volume0
Intrest0
Last Price-
Change
-
Bid403.7
Ask420.2
volume0
Intrest0
Strike
940
940
Last Price2.46Sep 21, 2026
Change
-0%
Bid-
Ask17.4
volume0
Intrest13
Last Price276.27Sep 11, 2026
Change
-0%
Bid393.8
Ask410.3
volume0
Intrest4
Strike
950
950
Last Price4.22Sep 18, 2026
Change
-0%
Bid-
Ask3
volume0
Intrest6
Last Price-
Change
-
Bid383.8
Ask400.3
volume0
Intrest0
Strike
960
960
Last Price2.84Sep 21, 2026
Change
-0%
Bid-
Ask17.5
volume0
Intrest1
Last Price-
Change
-
Bid373.9
Ask390.4
volume0
Intrest0
Strike
970
970
Last Price2.29Sep 21, 2026
Change
-0%
Bid-
Ask17.6
volume0
Intrest1
Last Price-
Change
-
Bid364
Ask380.5
volume0
Intrest0
Strike
980
980
Last Price0.42Sep 25, 2026
Change
-0%
Bid0.15
Ask3.4
volume0
Intrest23
Last Price-
Change
-
Bid355.3
Ask365.9
volume0
Intrest0
Strike
990
990
Last Price1.2Sep 22, 2026
Change
-0%
Bid-
Ask3.4
volume0
Intrest5
Last Price-
Change
-
Bid345.5
Ask356.1
volume0
Intrest0
Strike
1000
1000
Last Price2.48Sep 28, 2026
Change
1.0371.03%
Bid-
Ask2.5
volume2
Intrest29
Last Price354.7Sep 22, 2026
Change
-0%
Bid325.8
Ask336.5
volume0
Intrest3
Strike
1020
1020
Last Price1.37Sep 28, 2026
Change
0.3520.35%
Bid0.15
Ask2.05
volume9
Intrest12
Last Price324.45Sep 25, 2026
Change
-0%
Bid306.2
Ask321.5
volume0
Intrest0
Strike
1040
1040
Last Price1.77Sep 28, 2026
Change
0.5523.71%
Bid0.65
Ask2.95
volume7
Intrest17
Last Price316.3Sep 22, 2026
Change
-0%
Bid286.8
Ask297.6
volume0
Intrest3
Strike
1060
1060
Last Price3.02Sep 25, 2026
Change
-0%
Bid0.95
Ask4.9
volume0
Intrest153
Last Price110.3Sep 16, 2026
Change
-0%
Bid267.5
Ask278.4
volume0
Intrest0
Strike
1080
1080
Last Price2.18Sep 28, 2026
Change
1.1233.94%
Bid0.35
Ask3.9
volume10
Intrest48
Last Price102Sep 17, 2026
Change
-0%
Bid248.5
Ask259.4
volume0
Intrest5
Strike
1100
1100
Last Price3.65Sep 28, 2026
Change
0.329.61%
Bid0.6
Ask5.5
volume4
Intrest173
Last Price115.15Sep 18, 2026
Change
-0%
Bid229.5
Ask240.6
volume0
Intrest4
Strike
1120
1120
Last Price9.76Sep 23, 2026
Change
-0%
Bid3.1
Ask7.7
volume0
Intrest80
Last Price75.31Sep 17, 2026
Change
-0%
Bid210.9
Ask222.2
volume0
Intrest13
Strike
1140
1140
Last Price6.8Sep 25, 2026
Change
-0%
Bid1
Ask10
volume0
Intrest30
Last Price179.25Sep 28, 2026
Change
25.4512.43%
Bid192.8
Ask204.2
volume1
Intrest25
Strike
1160
1160
Last Price8.23Sep 28, 2026
Change
0.566.37%
Bid4.7
Ask12.3
volume2
Intrest128
Last Price134.09Sep 21, 2026
Change
-0%
Bid184
Ask195.9
volume0
Intrest9
Strike
1170
1170
Last Price13.24Sep 23, 2026
Change
-0%
Bid4.5
Ask10.1
volume0
Intrest39
Last Price61.08Sep 16, 2026
Change
-0%
Bid174
Ask187.2
volume0
Intrest12
Strike
1180
1180
Last Price11.8Sep 28, 2026
Change
0.655.83%
Bid5.3
Ask15.6
volume2
Intrest44
Last Price47.5Sep 17, 2026
Change
-0%
Bid166
Ask179.5
volume0
Intrest39
Strike
1190
1190
Last Price14Sep 25, 2026
Change
-0%
Bid5.8
Ask19.9
volume0
Intrest46
Last Price155.23Sep 28, 2026
Change
5.453.64%
Bid158.1
Ask170
volume3
Intrest266
Strike
1200
1200
Last Price12Sep 28, 2026
Change
1.39.77%
Bid7.5
Ask15
volume4
Intrest64
Last Price171.75Sep 22, 2026
Change
-0%
Bid150
Ask162
volume0
Intrest7
Strike
1210
1210
Last Price17.5Sep 25, 2026
Change
-0%
Bid7
Ask23.4
volume0
Intrest29
Last Price144.88Sep 28, 2026
Change
8.586.29%
Bid142
Ask154.8
volume7
Intrest35
Strike
1220
1220
Last Price17.02Sep 25, 2026
Change
-0%
Bid11.2
Ask24.8
volume0
Intrest103
Last Price42.56Sep 17, 2026
Change
-0%
Bid134
Ask146
volume0
Intrest4
Strike
1230
1230
Last Price24.7Sep 25, 2026
Change
-0%
Bid12.2
Ask27.6
volume0
Intrest44
Last Price123.63Sep 22, 2026
Change
-0%
Bid126
Ask138.6
volume0
Intrest46
Strike
1240
1240
Last Price22.72Sep 28, 2026
Change
9.2829%
Bid14
Ask29.8
volume1
Intrest7
Last Price109.18Sep 24, 2026
Change
-0%
Bid118
Ask131.2
volume0
Intrest6
Strike
1250
1250
Last Price23.2Sep 28, 2026
Change
1.14.53%
Bid18.4
Ask26.6
volume4
Intrest11
Last Price135.1Sep 22, 2026
Change
-0%
Bid110.6
Ask125.1
volume0
Intrest12
Strike
1260
1260
Last Price27.48Sep 25, 2026
Change
-0%
Bid19.5
Ask30.1
volume0
Intrest51
Last Price71.46Sep 21, 2026
Change
-0%
Bid104
Ask118.3
volume0
Intrest8
Strike
1270
1270
Last Price35.35Sep 23, 2026
Change
-0%
Bid22.8
Ask34.5
volume0
Intrest6
Last Price51.21Sep 21, 2026
Change
-0%
Bid96
Ask110.8
volume0
Intrest18
Strike
1280
1280
Last Price33Sep 28, 2026
Change
5.9515.28%
Bid27.3
Ask38.8
volume2
Intrest13
Last Price82.25Sep 28, 2026
Change
26.0224.03%
Bid90
Ask104.3
volume1
Intrest32
Strike
1290
1290
Last Price39.03Sep 25, 2026
Change
-0%
Bid29.9
Ask44
volume0
Intrest4
Last Price88.71Sep 28, 2026
Change
19.417.94%
Bid84
Ask98.7
volume10
Intrest166
Strike
1300
1300
Last Price39.79Sep 25, 2026
Change
-0%
Bid32.8
Ask48
volume0
Intrest32
Last Price71.75Sep 28, 2026
Change
24.5225.47%
Bid80.5
Ask90.2
volume1
Intrest75
Strike
1310
1310
Last Price49Sep 25, 2026
Change
-0%
Bid38.4
Ask51.7
volume0
Intrest4
Last Price68.68Sep 28, 2026
Change
8.6211.15%
Bid72
Ask85.4
volume15
Intrest86
Strike
1320
1320
Last Price51.25Sep 28, 2026
Change
2.825.82%
Bid44.1
Ask53.7
volume7
Intrest24
Last Price72.49Sep 24, 2026
Change
-0%
Bid66.5
Ask79.8
volume0
Intrest43
Strike
1330
1330
Last Price70Sep 24, 2026
Change
-0%
Bid48.1
Ask57.9
volume0
Intrest1
Last Price66.23Sep 28, 2026
Change
3.184.58%
Bid62
Ask73.3
volume14
Intrest22
Strike
1340
1340
Last Price62.58Sep 28, 2026
Change
114.2764.61%
Bid52.5
Ask63.7
volume17
Intrest1
Last Price62.57Sep 28, 2026
Change
16.2920.66%
Bid57.3
Ask70.1
volume9
Intrest281
Strike
1350
1350
Last Price65.45Sep 23, 2026
Change
-0%
Bid59.1
Ask67.6
volume0
Intrest4
Last Price57.27Sep 28, 2026
Change
13.5319.11%
Bid52.6
Ask65.2
volume1
Intrest57
Strike
1360
1360
Last Price65.88Sep 28, 2026
Change
3.635.83%
Bid64.7
Ask76.6
volume2
Intrest38
Last Price53.1Sep 28, 2026
Change
2.083.77%
Bid48.8
Ask62.7
volume2
Intrest6
Strike
1370
1370
Last Price-
Change
-
Bid69.1
Ask80.1
volume0
Intrest0
Last Price51.91Sep 28, 2026
Change
5.6112.12%
Bid46.6
Ask59.7
volume2
Intrest11
Strike
1380
1380
Last Price76.55Sep 22, 2026
Change
-0%
Bid75.2
Ask85
volume0
Intrest24
Last Price47.5Sep 28, 2026
Change
6.8416.82%
Bid42.2
Ask53
volume23
Intrest2
Strike
1390
1390
Last Price-
Change
-
Bid82.5
Ask94
volume0
Intrest0
Last Price44.52Sep 28, 2026
Change
10.4819.05%
Bid37.6
Ask47.9
volume10
Intrest195
Strike
1400
1400
Last Price106Sep 25, 2026
Change
-0%
Bid87.7
Ask97.4
volume0
Intrest9
Last Price25Sep 21, 2026
Change
-0%
Bid34.6
Ask48
volume0
Intrest3
Strike
1410
1410
Last Price-
Change
-
Bid95.8
Ask106.8
volume0
Intrest0
Last Price48Sep 25, 2026
Change
-0%
Bid30
Ask44.9
volume0
Intrest46
Strike
1420
1420
Last Price-
Change
-
Bid97.5
Ask113.6
volume0
Intrest0
Last Price42Sep 25, 2026
Change
-0%
Bid26
Ask41.2
volume0
Intrest1
Strike
1430
1430
Last Price-
Change
-
Bid108.4
Ask118.4
volume0
Intrest0
Last Price30.45Sep 28, 2026
Change
5.916.23%
Bid24
Ask37.9
volume25
Intrest18
Strike
1440
1440
Last Price-
Change
-
Bid115.2
Ask125.6
volume0
Intrest0
Last Price34.61Sep 25, 2026
Change
-0%
Bid22.8
Ask35.8
volume0
Intrest41
Strike
1450
1450
Last Price135.7Sep 23, 2026
Change
-0%
Bid122.3
Ask132.7
volume0
Intrest1
Last Price21.5Sep 28, 2026
Change
12.536.76%
Bid19.2
Ask33.1
volume1
Intrest94
Strike
1460
1460
Last Price-
Change
-
Bid131.4
Ask142
volume0
Intrest0
Last Price21.35Sep 28, 2026
Change
3.1112.71%
Bid14
Ask29.6
volume2
Intrest92
Strike
1480
1480
Last Price-
Change
-
Bid144
Ask154
volume0
Intrest0
Last Price19.4Sep 28, 2026
Change
5.2721.36%
Bid10
Ask25.7
volume4
Intrest98
Strike
1500
1500
Last Price292Sep 01, 2026
Change
-0%
Bid162.1
Ask173.7
volume0
Intrest5
Last Price19.66Sep 23, 2026
Change
-0%
Bid8
Ask22.5
volume0
Intrest60
Strike
1520
1520
Last Price189.2Sep 22, 2026
Change
-0%
Bid178
Ask190.5
volume0
Intrest2
Last Price12.57Sep 28, 2026
Change
5.4330.17%
Bid6.7
Ask19.9
volume20
Intrest75
Strike
1540
1540
Last Price-
Change
-
Bid197.1
Ask207.7
volume0
Intrest0
Last Price14.7Sep 25, 2026
Change
-0%
Bid2.5
Ask18.2
volume0
Intrest7
Strike
1560
1560
Last Price-
Change
-
Bid214.2
Ask226.9
volume0
Intrest0
Last Price10.8Sep 24, 2026
Change
-0%
Bid1
Ask20
volume0
Intrest26
Strike
1580
1580
Last Price-
Change
-
Bid228
Ask245.2
volume0
Intrest0
Last Price9.7Sep 24, 2026
Change
-0%
Bid5
Ask20
volume0
Intrest9
Strike
1600
1600
Last Price-
Change
-
Bid246
Ask263.6
volume0
Intrest0
Last Price7.65Sep 24, 2026
Change
-0%
Bid-
Ask12.1
volume0
Intrest23
Strike
1620
1620
Last Price-
Change
-
Bid265.4
Ask282
volume0
Intrest0
Last Price6.95Sep 25, 2026
Change
-0%
Bid1.9
Ask8.9
volume0
Intrest28
Strike
1640
1640
Last Price-
Change
-
Bid284.5
Ask301.1
volume0
Intrest0
Last Price1.6Sep 14, 2026
Change
-0%
Bid1.05
Ask20
volume0
Intrest3
Strike
1660
1660
Last Price295.9Sep 22, 2026
Change
-0%
Bid304
Ask320.4
volume0
Intrest6
Last Price6Sep 23, 2026
Change
-0%
Bid0.1
Ask20
volume0
Intrest3
Strike
1680
1680
Last Price-
Change
-
Bid323.2
Ask339.8
volume0
Intrest0
Last Price12.18Sep 22, 2026
Change
-0%
Bid0.2
Ask19.8
volume0
Intrest3
Strike
1700
1700
Last Price411.3Aug 26, 2026
Change
-0%
Bid342.8
Ask359.4
volume0
Intrest0
Last Price3.44Sep 25, 2026
Change
-0%
Bid1.1
Ask14.4
volume0
Intrest11
Strike
1720
1720
Last Price-
Change
-
Bid367.1
Ask377.7
volume0
Intrest0
Last Price1.27Sep 28, 2026
Change
1.6556.51%
Bid0.4
Ask3.9
volume2
Intrest2
Strike
1740
1740
Last Price-
Change
-
Bid386.8
Ask397.3
volume0
Intrest0
Last Price2.15Sep 24, 2026
Change
-0%
Bid-
Ask7.2
volume0
Intrest1
Strike
1760
1760
Last Price410.3Sep 28, 2026
Change
-
Bid402.5
Ask417.1
volume2
Intrest0
Last Price1.15Sep 23, 2026
Change
-0%
Bid-
Ask11.3
volume0
Intrest5
Strike
1780
1780
Last Price-
Change
-
Bid426.6
Ask437.2
volume0
Intrest0
Last Price0.85Sep 28, 2026
Change
0.1515%
Bid0.85
Ask2.05
volume2
Intrest4
Strike
1800
1800
Last Price-
Change
-
Bid446.5
Ask456.9
volume0
Intrest0
Last Price0.5Sep 28, 2026
Change
0.550%
Bid-
Ask2.5
volume1
Intrest4
Strike
1820
1820
Last Price-
Change
-
Bid466.4
Ask477
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask13.8
volume0
Intrest0
Strike
1840
1840
Last Price-
Change
-
Bid486.4
Ask496.9
volume0
Intrest0
Last Price1.22Sep 15, 2026
Change
-0%
Bid-
Ask17.7
volume0
Intrest1
Strike
1860
1860
Last Price-
Change
-
Bid501.6
Ask518.1
volume0
Intrest0
Last Price2.07Sep 22, 2026
Change
-0%
Bid-
Ask17.6
volume0
Intrest17
Strike
1880
1880
Last Price-
Change
-
Bid521.5
Ask538.1
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved