$636.89
35.265.86%
近くで: -
$638.98
2.090.33%
時間外: 6:10 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 Price245.7Apr 09, 2025
Change
00%
Bid359.6
Ask374.1
volume0
Intrest1
Strike
270
270
Last Price0.2Apr 24, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest38
Last Price-
Change
-
Bid349.6
Ask361.2
volume0
Intrest0
Strike
280
280
Last Price0.21Apr 24, 2025
Change
00%
Bid-
Ask4
volume0
Intrest19
Last Price-
Change
-
Bid339.6
Ask354.3
volume0
Intrest0
Strike
290
290
Last Price0.45Apr 25, 2025
Change
00%
Bid-
Ask1.8
volume0
Intrest8
Last Price-
Change
-
Bid329.7
Ask341.3
volume0
Intrest0
Strike
300
300
Last Price0.15May 01, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest22
Last Price-
Change
-
Bid319.7
Ask334.3
volume0
Intrest0
Strike
310
310
Last Price0.3Apr 29, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest20
Last Price-
Change
-
Bid309.7
Ask323.1
volume0
Intrest0
Strike
320
320
Last Price0.2Apr 29, 2025
Change
00%
Bid-
Ask1.8
volume0
Intrest15
Last Price-
Change
-
Bid300.5
Ask311.5
volume0
Intrest0
Strike
330
330
Last Price1.4May 01, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest12
Last Price-
Change
-
Bid290.5
Ask302.1
volume0
Intrest0
Strike
340
340
Last Price0.3Apr 29, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest6
Last Price119.7Apr 07, 2025
Change
00%
Bid280.4
Ask291.4
volume0
Intrest1
Strike
350
350
Last Price0.1May 02, 2025
Change
0.7187.65%
Bid0.05
Ask0.7
volume2
Intrest57
Last Price113.6Apr 07, 2025
Change
00%
Bid270.4
Ask281.4
volume0
Intrest2
Strike
360
360
Last Price1.6Apr 30, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest11
Last Price222.2Mar 10, 2025
Change
00%
Bid260.5
Ask271.3
volume0
Intrest1
Strike
370
370
Last Price0.67Apr 30, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest14
Last Price138Apr 10, 2025
Change
00%
Bid250.5
Ask261.4
volume0
Intrest1
Strike
380
380
Last Price0.1May 02, 2025
Change
1.4993.71%
Bid-
Ask0.1
volume5
Intrest14
Last Price92.2Apr 07, 2025
Change
00%
Bid240.5
Ask252.3
volume0
Intrest1
Strike
390
390
Last Price2.04Apr 30, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest7
Last Price150.5Apr 11, 2025
Change
00%
Bid229.9
Ask242.4
volume0
Intrest5
Strike
400
400
Last Price0.2May 02, 2025
Change
0.6275.61%
Bid0.1
Ask0.35
volume4
Intrest14
Last Price93.1Apr 10, 2025
Change
00%
Bid220.6
Ask231.6
volume0
Intrest5
Strike
410
410
Last Price2.45Apr 28, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest5
Last Price116Apr 10, 2025
Change
00%
Bid210.6
Ask221.7
volume0
Intrest7
Strike
420
420
Last Price0.3May 02, 2025
Change
1.280%
Bid-
Ask1.45
volume2
Intrest20
Last Price161.7Mar 28, 2025
Change
00%
Bid201
Ask211.6
volume0
Intrest2
Strike
430
430
Last Price0.85May 02, 2025
Change
0.326.09%
Bid-
Ask1.5
volume1
Intrest36
Last Price107.85Apr 11, 2025
Change
00%
Bid191
Ask200.6
volume0
Intrest3
Strike
440
440
Last Price0.45May 02, 2025
Change
1.1571.88%
Bid0.1
Ask0.8
volume2
Intrest164
Last Price103.5Apr 17, 2025
Change
00%
Bid181
Ask190.9
volume0
Intrest17
Strike
450
450
Last Price0.47May 02, 2025
Change
1.5376.5%
Bid0.05
Ask1.2
volume2
Intrest30
Last Price84.2Apr 17, 2025
Change
00%
Bid171
Ask182
volume0
Intrest26
Strike
460
460
Last Price0.45May 02, 2025
Change
1.880%
Bid0.5
Ask1.05
volume1
Intrest14
Last Price76Apr 11, 2025
Change
00%
Bid161.1
Ask171
volume0
Intrest8
Strike
470
470
Last Price0.61May 02, 2025
Change
2.1477.82%
Bid0.15
Ask1.2
volume4
Intrest38
Last Price59.2Apr 21, 2025
Change
00%
Bid151.2
Ask162
volume0
Intrest23
Strike
480
480
Last Price0.7May 02, 2025
Change
2.6779.23%
Bid0.6
Ask1.75
volume9
Intrest40
Last Price142.07May 02, 2025
Change
80.07129.15%
Bid141
Ask151
volume1
Intrest15
Strike
490
490
Last Price0.9May 02, 2025
Change
3.378.57%
Bid0.85
Ask1.05
volume13
Intrest47
Last Price135May 02, 2025
Change
1815.38%
Bid131.1
Ask142.8
volume3
Intrest17
Strike
500
500
Last Price1.3May 02, 2025
Change
4.9279.1%
Bid0.65
Ask1.65
volume150
Intrest419
Last Price75Apr 28, 2025
Change
00%
Bid122
Ask131.2
volume0
Intrest27
Strike
510
510
Last Price1.6May 02, 2025
Change
4.272.41%
Bid1.2
Ask2.45
volume7
Intrest31
Last Price118May 02, 2025
Change
21.522.28%
Bid112.5
Ask122.5
volume3
Intrest80
Strike
520
520
Last Price2May 02, 2025
Change
6.0675.19%
Bid0.6
Ask2.55
volume22
Intrest106
Last Price101.05May 02, 2025
Change
9.8710.82%
Bid102.3
Ask113.3
volume3
Intrest40
Strike
530
530
Last Price2.1May 02, 2025
Change
6.976.67%
Bid1.4
Ask2.85
volume3
Intrest50
Last Price99May 02, 2025
Change
14.3516.95%
Bid96.5
Ask102
volume3
Intrest43
Strike
540
540
Last Price2.61May 02, 2025
Change
8.9677.44%
Bid2.5
Ask3.7
volume34
Intrest103
Last Price88.19May 02, 2025
Change
22.1933.62%
Bid86.1
Ask93.8
volume4
Intrest128
Strike
550
550
Last Price3May 02, 2025
Change
10.8578.34%
Bid2.5
Ask4.1
volume90
Intrest198
Last Price79May 02, 2025
Change
9.8214.19%
Bid77
Ask84
volume3
Intrest25
Strike
560
560
Last Price5May 02, 2025
Change
1066.67%
Bid3.3
Ask5.4
volume19
Intrest482
Last Price65.89May 02, 2025
Change
7.4912.83%
Bid68.3
Ask76
volume12
Intrest170
Strike
570
570
Last Price5.7May 02, 2025
Change
14.0371.11%
Bid4.4
Ask7.3
volume8
Intrest39
Last Price75.4May 02, 2025
Change
20.6137.62%
Bid60
Ask67.6
volume4
Intrest68
Strike
580
580
Last Price6May 02, 2025
Change
1773.91%
Bid3.3
Ask8.1
volume14
Intrest50
Last Price45.8May 01, 2025
Change
00%
Bid52.2
Ask60.5
volume0
Intrest234
Strike
590
590
Last Price8May 02, 2025
Change
22.373.6%
Bid6.4
Ask10.1
volume17
Intrest48
Last Price45.12May 02, 2025
Change
4.029.78%
Bid45.9
Ask53
volume15
Intrest91
Strike
600
600
Last Price13May 02, 2025
Change
19.259.63%
Bid9.4
Ask12.3
volume41
Intrest78
Last Price42.1May 02, 2025
Change
4.110.79%
Bid38.8
Ask44.9
volume19
Intrest48
Strike
610
610
Last Price14.78May 02, 2025
Change
22.0259.84%
Bid11.4
Ask16.4
volume10
Intrest19
Last Price35.08May 02, 2025
Change
2.828.74%
Bid34
Ask39
volume7
Intrest232
Strike
620
620
Last Price26.72May 02, 2025
Change
14.2834.83%
Bid17.1
Ask19.9
volume1
Intrest18
Last Price32.82May 02, 2025
Change
6.5224.79%
Bid28
Ask31.7
volume18
Intrest264
Strike
630
630
Last Price19.38May 02, 2025
Change
51.4772.65%
Bid19.7
Ask26
volume1
Intrest62
Last Price21.3May 02, 2025
Change
2.510.5%
Bid20.3
Ask26.8
volume19
Intrest93
Strike
640
640
Last Price28.12May 02, 2025
Change
146.3883.89%
Bid23.6
Ask28.9
volume7
Intrest24
Last Price17.5May 02, 2025
Change
3.3916.23%
Bid18.3
Ask21.7
volume29
Intrest68
Strike
650
650
Last Price33.3May 02, 2025
Change
159.382.71%
Bid29.4
Ask35
volume3
Intrest11
Last Price18.9May 02, 2025
Change
2.112.5%
Bid14.1
Ask18.8
volume6
Intrest19
Strike
660
660
Last Price154.28Apr 11, 2025
Change
00%
Bid36.2
Ask41
volume0
Intrest20
Last Price11.1May 02, 2025
Change
3.926%
Bid10.6
Ask14.6
volume52
Intrest75
Strike
670
670
Last Price50.78May 02, 2025
Change
43.2245.98%
Bid40.4
Ask47.7
volume1
Intrest6
Last Price8.4May 02, 2025
Change
2.724.32%
Bid7.7
Ask10.4
volume24
Intrest45
Strike
680
680
Last Price77.5Mar 25, 2025
Change
00%
Bid48.7
Ask54.8
volume0
Intrest4
Last Price6.3May 02, 2025
Change
1.6520.75%
Bid5.6
Ask8
volume55
Intrest44
Strike
690
690
Last Price177.8Apr 07, 2025
Change
00%
Bid55.5
Ask63
volume0
Intrest414
Last Price4May 02, 2025
Change
4.5253.05%
Bid4.3
Ask5.9
volume99
Intrest280
Strike
700
700
Last Price71.9Feb 21, 2025
Change
00%
Bid64
Ask71
volume0
Intrest4
Last Price3May 02, 2025
Change
2.848.28%
Bid2.6
Ask4.8
volume8
Intrest45
Strike
710
710
Last Price148Mar 31, 2025
Change
00%
Bid73
Ask80
volume0
Intrest3
Last Price2.5May 02, 2025
Change
354.55%
Bid1.6
Ask4.5
volume5
Intrest159
Strike
720
720
Last Price205.8Apr 07, 2025
Change
00%
Bid82.2
Ask89
volume0
Intrest3
Last Price1.58May 02, 2025
Change
4.2272.76%
Bid0.95
Ask2.4
volume1
Intrest7
Strike
730
730
Last Price-
Change
-
Bid91.2
Ask98
volume0
Intrest0
Last Price3.8May 01, 2025
Change
00%
Bid0.4
Ask2.6
volume0
Intrest6
Strike
740
740
Last Price108May 02, 2025
Change
13.811.33%
Bid101
Ask108
volume1
Intrest1
Last Price0.68May 02, 2025
Change
2.3277.33%
Bid0.35
Ask1.5
volume42
Intrest249
Strike
750
750
Last Price213.6Apr 09, 2025
Change
00%
Bid110
Ask120.7
volume0
Intrest2
Last Price0.35May 02, 2025
Change
2.0285.23%
Bid0.1
Ask1.35
volume2
Intrest17
Strike
760
760
Last Price104.8Feb 19, 2025
Change
00%
Bid119.5
Ask130
volume0
Intrest0
Last Price1.21Apr 04, 2025
Change
00%
Bid0.05
Ask2.2
volume0
Intrest5
Strike
770
770
Last Price-
Change
-
Bid130.6
Ask139.9
volume0
Intrest0
Last Price2May 01, 2025
Change
00%
Bid-
Ask3.3
volume0
Intrest2
Strike
780
780
Last Price118.4Feb 19, 2025
Change
00%
Bid138.9
Ask150
volume0
Intrest0
Last Price0.7May 02, 2025
Change
0.8454.55%
Bid-
Ask1.6
volume1
Intrest2
Strike
790
790
Last Price-
Change
-
Bid149.9
Ask160
volume0
Intrest0
Last Price0.35May 02, 2025
Change
0.7869.03%
Bid-
Ask0.7
volume9
Intrest52
Strike
800
800
Last Price-
Change
-
Bid159.5
Ask170
volume0
Intrest0
Last Price1Apr 24, 2025
Change
00%
Bid-
Ask3.1
volume0
Intrest18
Strike
810
810
Last Price273Apr 03, 2025
Change
00%
Bid168.8
Ask180
volume0
Intrest0
Last Price0.85Apr 24, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest12
Strike
820
820
Last Price189.1Mar 19, 2025
Change
00%
Bid179.2
Ask190
volume0
Intrest0
Last Price0.78Apr 24, 2025
Change
00%
Bid-
Ask1.8
volume0
Intrest9
Strike
830
830
Last Price-
Change
-
Bid189.5
Ask200
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
840
840
Last Price-
Change
-
Bid198
Ask210
volume0
Intrest0
Last Price4.8Mar 11, 2025
Change
00%
Bid-
Ask1.8
volume0
Intrest2
Strike
850
850
Last Price-
Change
-
Bid207.8
Ask220.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Strike
860
860
Last Price-
Change
-
Bid217.7
Ask230.4
volume0
Intrest0
Last Price2Apr 14, 2025
Change
00%
Bid-
Ask3.1
volume0
Intrest17
Strike
870
870
Last Price-
Change
-
Bid226.6
Ask240.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Strike
880
880
Last Price-
Change
-
Bid237.2
Ask250.4
volume0
Intrest0
Last Price2.02Apr 02, 2025
Change
00%
Bid-
Ask1.8
volume0
Intrest18
Strike
890
890
Last Price-
Change
-
Bid247.6
Ask260.4
volume0
Intrest0
Last Price0.3Apr 21, 2025
Change
00%
Bid-
Ask3.1
volume0
Intrest21
Strike
900
900
Last Price-
Change
-
Bid256.6
Ask271.1
volume0
Intrest0
Last Price1.14Apr 02, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest17
Strike
910
910
Last Price-
Change
-
Bid269.6
Ask280.4
volume0
Intrest0
Last Price0.22May 02, 2025
Change
0.0826.67%
Bid-
Ask0.9
volume1
Intrest2
Strike
920
920
Last Price-
Change
-
Bid279.5
Ask288.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Strike
940
940
Last Price-
Change
-
Bid299.6
Ask310.4
volume0
Intrest0
Last Price2Mar 04, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest1
Strike
960
960
Last Price-
Change
-
Bid317.2
Ask330.4
volume0
Intrest0
Last Price0.64Apr 01, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest3
Strike
980
980
Last Price-
Change
-
Bid337.6
Ask351.1
volume0
Intrest0
Last Price0.1May 02, 2025
Change
0.0323.08%
Bid-
Ask0.2
volume1
Intrest87
Strike
1000
1000
Last Price-
Change
-
Bid360.2
Ask371
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved