$565.70
-46.49-7.59%
近くで: -
$565.70
0.000.00%
時間外: 4:05 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 Price-
Change
-
Bid269.5
Ask281.8
volume0
Intrest0
Strike
290
290
Last Price0.34Feb 05, 2025
Change
00%
Bid-
Ask2.7
volume0
Intrest34
Last Price370.9Nov 12, 2024
Change
00%
Bid259.6
Ask271.8
volume0
Intrest1
Strike
300
300
Last Price0.97Jan 27, 2025
Change
00%
Bid-
Ask2.7
volume0
Intrest17
Last Price292.5Dec 23, 2024
Change
00%
Bid249.6
Ask262.8
volume0
Intrest2
Strike
310
310
Last Price4.1Nov 18, 2024
Change
00%
Bid-
Ask2.75
volume0
Intrest1
Last Price282.9Dec 23, 2024
Change
00%
Bid239.8
Ask252
volume0
Intrest1
Strike
320
320
Last Price2.9Nov 18, 2024
Change
00%
Bid-
Ask2.75
volume0
Intrest3
Last Price341.9Nov 12, 2024
Change
00%
Bid232.4
Ask242.2
volume0
Intrest1
Strike
330
330
Last Price0.11Feb 11, 2025
Change
00%
Bid-
Ask2.8
volume0
Intrest7
Last Price248.46Dec 02, 2024
Change
00%
Bid220
Ask232
volume0
Intrest1
Strike
340
340
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price356.7Feb 07, 2025
Change
00%
Bid212.6
Ask219.8
volume0
Intrest1
Strike
350
350
Last Price0.2Mar 06, 2025
Change
0.0317.65%
Bid-
Ask0.4
volume13
Intrest40
Last Price243.9Dec 23, 2024
Change
00%
Bid200.1
Ask212.4
volume0
Intrest1
Strike
360
360
Last Price0.45Feb 28, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest8
Last Price-
Change
-
Bid191.1
Ask203.6
volume0
Intrest0
Strike
370
370
Last Price0.35Mar 04, 2025
Change
00%
Bid-
Ask2.95
volume0
Intrest20
Last Price-
Change
-
Bid181
Ask192.4
volume0
Intrest0
Strike
380
380
Last Price0.43Mar 04, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price278Nov 12, 2024
Change
00%
Bid171
Ask182.8
volume0
Intrest1
Strike
390
390
Last Price0.53Feb 28, 2025
Change
00%
Bid-
Ask3.1
volume0
Intrest15
Last Price-
Change
-
Bid161.1
Ask172.6
volume0
Intrest0
Strike
400
400
Last Price0.6Feb 28, 2025
Change
00%
Bid-
Ask3.2
volume0
Intrest24
Last Price245.9Feb 06, 2025
Change
00%
Bid151
Ask162.9
volume0
Intrest2
Strike
410
410
Last Price0.69Mar 05, 2025
Change
00%
Bid0.05
Ask3.4
volume0
Intrest23
Last Price290.65Feb 07, 2025
Change
00%
Bid141
Ask153.3
volume0
Intrest1
Strike
420
420
Last Price0.95Mar 05, 2025
Change
00%
Bid0.1
Ask3.6
volume0
Intrest366
Last Price160.8Nov 21, 2024
Change
00%
Bid132
Ask143.1
volume0
Intrest1
Strike
430
430
Last Price0.8Mar 03, 2025
Change
00%
Bid0.35
Ask3.7
volume0
Intrest25
Last Price-
Change
-
Bid122
Ask133.4
volume0
Intrest0
Strike
440
440
Last Price1.15Mar 05, 2025
Change
00%
Bid0.75
Ask4
volume0
Intrest27
Last Price239.51Feb 12, 2025
Change
00%
Bid113
Ask123.8
volume0
Intrest2
Strike
450
450
Last Price1.1Mar 06, 2025
Change
0.065.77%
Bid1.25
Ask3
volume24
Intrest106
Last Price162.2Dec 20, 2024
Change
00%
Bid103.1
Ask113.5
volume0
Intrest1
Strike
460
460
Last Price2.23Mar 06, 2025
Change
0.6238.51%
Bid1.5
Ask3.7
volume73
Intrest35
Last Price361.5Aug 02, 2024
Change
00%
Bid97
Ask103.4
volume0
Intrest2
Strike
470
470
Last Price1.65Mar 03, 2025
Change
00%
Bid2.4
Ask4.2
volume0
Intrest37
Last Price139.59Dec 04, 2024
Change
00%
Bid88
Ask94.2
volume0
Intrest2
Strike
480
480
Last Price4.3Mar 06, 2025
Change
2.5138.89%
Bid3.1
Ask5.9
volume16
Intrest515
Last Price141.8Jan 28, 2025
Change
00%
Bid79
Ask86.4
volume0
Intrest1
Strike
490
490
Last Price5.5Mar 06, 2025
Change
4.3358.33%
Bid4.3
Ask6.8
volume10
Intrest95
Last Price138.4Dec 23, 2024
Change
00%
Bid71
Ask77
volume0
Intrest37
Strike
500
500
Last Price8.03Mar 06, 2025
Change
3.8391.19%
Bid6
Ask8.1
volume11
Intrest206
Last Price143.2Jan 30, 2025
Change
00%
Bid62.1
Ask68.2
volume0
Intrest2
Strike
510
510
Last Price6.1Mar 06, 2025
Change
3.234.41%
Bid7.6
Ask10
volume2
Intrest377
Last Price112.9Dec 20, 2024
Change
00%
Bid55
Ask60
volume0
Intrest1
Strike
520
520
Last Price11.1Mar 06, 2025
Change
00%
Bid10
Ask12.7
volume4
Intrest66
Last Price110Dec 12, 2024
Change
00%
Bid47
Ask52.5
volume0
Intrest0
Strike
530
530
Last Price8.5Mar 06, 2025
Change
2.439.34%
Bid12
Ask15.5
volume2
Intrest81
Last Price109.05Jan 27, 2025
Change
00%
Bid40
Ask46.4
volume0
Intrest6
Strike
540
540
Last Price16.38Mar 06, 2025
Change
3.4626.78%
Bid15.8
Ask19.4
volume4
Intrest127
Last Price50.3Mar 06, 2025
Change
3.46.33%
Bid35.4
Ask40.7
volume1
Intrest12
Strike
550
550
Last Price16Mar 06, 2025
Change
2.518.52%
Bid19.7
Ask22.7
volume43
Intrest97
Last Price46.6Mar 04, 2025
Change
00%
Bid28.1
Ask34.9
volume0
Intrest11
Strike
560
560
Last Price12.3Mar 06, 2025
Change
3.220.65%
Bid23.9
Ask27.5
volume11
Intrest57
Last Price29.9Mar 06, 2025
Change
21.641.94%
Bid23.8
Ask30
volume1
Intrest7
Strike
570
570
Last Price23.56Mar 06, 2025
Change
2.3811.24%
Bid28.8
Ask33.1
volume1
Intrest35
Last Price21Mar 06, 2025
Change
22.451.61%
Bid20.8
Ask23.9
volume6
Intrest31
Strike
580
580
Last Price32.9Mar 06, 2025
Change
14.982.78%
Bid34.3
Ask39
volume6
Intrest211
Last Price19.5Mar 06, 2025
Change
10.535%
Bid15
Ask18.6
volume10
Intrest59
Strike
600
600
Last Price46.28Mar 06, 2025
Change
20.3878.69%
Bid46.6
Ask51.8
volume13
Intrest166
Last Price9.1Mar 06, 2025
Change
14.7661.86%
Bid8.8
Ask11.5
volume15
Intrest134
Strike
620
620
Last Price39.65Mar 05, 2025
Change
00%
Bid58.7
Ask66.8
volume0
Intrest398
Last Price6.35Mar 06, 2025
Change
12.6566.58%
Bid5.7
Ask7
volume10
Intrest173
Strike
640
640
Last Price47.5Mar 05, 2025
Change
00%
Bid77.1
Ask82.9
volume0
Intrest177
Last Price3.95Mar 06, 2025
Change
6.5562.38%
Bid3.4
Ask4.8
volume2
Intrest185
Strike
660
660
Last Price97.5Mar 06, 2025
Change
35.356.75%
Bid94.4
Ask100
volume1
Intrest149
Last Price5.47Mar 05, 2025
Change
00%
Bid2.05
Ask3.4
volume0
Intrest73
Strike
680
680
Last Price93.32Mar 06, 2025
Change
2.492.74%
Bid112.5
Ask120.6
volume1
Intrest95
Last Price2.23Mar 06, 2025
Change
2.3851.63%
Bid0.4
Ask4.3
volume2
Intrest216
Strike
700
700
Last Price101.46Mar 06, 2025
Change
7.476.86%
Bid132.2
Ask141
volume1
Intrest85
Last Price2.8Mar 05, 2025
Change
00%
Bid0.9
Ask3.9
volume0
Intrest405
Strike
720
720
Last Price113.18Mar 05, 2025
Change
00%
Bid150.1
Ask161
volume0
Intrest55
Last Price0.96Mar 06, 2025
Change
0.7945.14%
Bid0.05
Ask3.5
volume5
Intrest147
Strike
740
740
Last Price169.26Mar 04, 2025
Change
00%
Bid168.8
Ask181
volume0
Intrest30
Last Price2.43Mar 06, 2025
Change
1.43143%
Bid0.05
Ask4.8
volume1
Intrest80
Strike
750
750
Last Price147.8Mar 06, 2025
Change
75.5104.43%
Bid181.3
Ask191
volume4
Intrest36
Last Price2.5Mar 06, 2025
Change
1.31110.08%
Bid0.05
Ask4.8
volume2
Intrest37
Strike
760
760
Last Price72.8Feb 10, 2025
Change
00%
Bid191.4
Ask201
volume0
Intrest14
Last Price0.6Mar 06, 2025
Change
0.6953.49%
Bid-
Ask2.5
volume38
Intrest41
Strike
770
770
Last Price80.5Feb 07, 2025
Change
00%
Bid199.6
Ask211
volume0
Intrest5
Last Price0.85Mar 06, 2025
Change
0.2522.73%
Bid-
Ask4.8
volume93
Intrest93
Strike
780
780
Last Price213.15Mar 06, 2025
Change
126.85146.99%
Bid211.5
Ask221.3
volume40
Intrest19
Last Price3.03Feb 25, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest24
Strike
790
790
Last Price229.3Mar 06, 2025
Change
115.45101.41%
Bid218.9
Ask231.3
volume20
Intrest14
Last Price0.87Mar 05, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest57
Strike
800
800
Last Price222.5Mar 04, 2025
Change
00%
Bid228.3
Ask241.3
volume0
Intrest2
Last Price0.86Feb 28, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest66
Strike
810
810
Last Price234.9Mar 03, 2025
Change
00%
Bid238.6
Ask251.3
volume0
Intrest5
Last Price0.31Mar 04, 2025
Change
00%
Bid0.05
Ask4.1
volume0
Intrest30
Strike
820
820
Last Price243.2Mar 03, 2025
Change
00%
Bid251.4
Ask261.3
volume0
Intrest5
Last Price0.33Mar 06, 2025
Change
0.8572.03%
Bid0.05
Ask3.9
volume1
Intrest53
Strike
830
830
Last Price248Nov 11, 2024
Change
00%
Bid261.4
Ask271.3
volume0
Intrest0
Last Price1Feb 27, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest29
Strike
840
840
Last Price251.4Mar 03, 2025
Change
00%
Bid271.5
Ask281.3
volume0
Intrest1
Last Price0.15Mar 03, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest33
Strike
850
850
Last Price277Mar 06, 2025
Change
2.951.08%
Bid281.4
Ask291.2
volume20
Intrest12
Last Price1.16Feb 26, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest40
Strike
860
860
Last Price270.5Mar 03, 2025
Change
00%
Bid289.8
Ask301.3
volume0
Intrest0
Last Price0.96Feb 26, 2025
Change
00%
Bid-
Ask4.6
volume0
Intrest73
Strike
870
870
Last Price141.6Nov 01, 2024
Change
00%
Bid297.7
Ask311.3
volume0
Intrest0
Last Price0.3Mar 04, 2025
Change
00%
Bid-
Ask2.65
volume0
Intrest89
Strike
880
880
Last Price301.26Mar 03, 2025
Change
00%
Bid308.5
Ask321.3
volume0
Intrest1
Last Price0.94Feb 21, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest34
Strike
890
890
Last Price311.27Mar 03, 2025
Change
00%
Bid318.8
Ask331.3
volume0
Intrest0
Last Price1.5Feb 26, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest86
Strike
900
900
Last Price200.7Feb 11, 2025
Change
00%
Bid329
Ask341.3
volume0
Intrest0
Last Price0.01Mar 04, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest32
Strike
910
910
Last Price221.3Feb 12, 2025
Change
00%
Bid339.1
Ask351.3
volume0
Intrest0
Last Price0.65Feb 21, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest16
Strike
920
920
Last Price220.8Feb 07, 2025
Change
00%
Bid348.5
Ask361.3
volume0
Intrest0
Last Price0.5Feb 21, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest25
Strike
930
930
Last Price185.6Nov 01, 2024
Change
00%
Bid358.4
Ask371.3
volume0
Intrest0
Last Price1.82Feb 11, 2025
Change
00%
Bid-
Ask2
volume0
Intrest11
Strike
940
940
Last Price193.3Nov 01, 2024
Change
00%
Bid368.9
Ask381.3
volume0
Intrest0
Last Price1.28Feb 13, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest21
Strike
950
950
Last Price201.8Nov 01, 2024
Change
00%
Bid378.3
Ask391.3
volume0
Intrest0
Last Price0.35Feb 21, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest20
Strike
960
960
Last Price369.9Nov 25, 2024
Change
00%
Bid388.5
Ask401.3
volume0
Intrest0
Last Price1.78Feb 07, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest6
Strike
970
970
Last Price218.2Nov 01, 2024
Change
00%
Bid398.6
Ask411.3
volume0
Intrest0
Last Price0.05Mar 06, 2025
Change
0.0550%
Bid-
Ask1.5
volume5
Intrest60
Strike
980
980
Last Price226.6Nov 01, 2024
Change
00%
Bid408.5
Ask421.3
volume0
Intrest0
Last Price0.21Feb 26, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest61
Strike
990
990
Last Price234.7Nov 01, 2024
Change
00%
Bid421.5
Ask431.2
volume0
Intrest0
Last Price0.61Feb 14, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest25
Strike
1000
1000
Last Price433.01Mar 04, 2025
Change
00%
Bid428.8
Ask441.1
volume0
Intrest0
Last Price0.15Feb 26, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest12
Strike
1010
1010
Last Price431.19Mar 03, 2025
Change
00%
Bid438.6
Ask451.2
volume0
Intrest0
Last Price1.28Feb 07, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest12
Strike
1020
1020
Last Price374Feb 06, 2025
Change
00%
Bid448.5
Ask461.3
volume0
Intrest0
Last Price0.2Feb 25, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest30
Strike
1040
1040
Last Price-
Change
-
Bid468.8
Ask481.1
volume0
Intrest0
Last Price1Feb 07, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest18
Strike
1060
1060
Last Price284.1Nov 04, 2024
Change
00%
Bid488.5
Ask501.2
volume0
Intrest0
Last Price0.75Feb 07, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest21
Strike
1080
1080
Last Price-
Change
-
Bid508.7
Ask521.2
volume0
Intrest0
Last Price0.18Feb 14, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest22
Strike
1100
1100
Last Price-
Change
-
Bid528.8
Ask541.2
volume0
Intrest0
Last Price0.21Feb 14, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest11
Strike
1120
1120
Last Price-
Change
-
Bid548.8
Ask561
volume0
Intrest0
Last Price1.2Jan 24, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest4
Strike
1140
1140
Last Price-
Change
-
Bid568.6
Ask581.1
volume0
Intrest0
Last Price0.21Feb 10, 2025
Change
00%
Bid-
Ask2.55
volume0
Intrest10
Strike
1160
1160
Last Price-
Change
-
Bid588.4
Ask601.2
volume0
Intrest0
Last Price0.4Feb 11, 2025
Change
00%
Bid-
Ask2.8
volume0
Intrest21
Strike
1180
1180
Last Price-
Change
-
Bid608.5
Ask620.9
volume0
Intrest0
Last Price0.12Feb 14, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest37
Strike
1200
1200
Last Price-
Change
-
Bid629
Ask641.1
volume0
Intrest0
Last Price0.6Jan 23, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest22
Strike
1220
1220
Last Price-
Change
-
Bid648.7
Ask661
volume0
Intrest0
Last Price0.35Jan 22, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest10
Strike
1240
1240
Last Price-
Change
-
Bid668.7
Ask681.3
volume0
Intrest0
Last Price1.15Nov 20, 2024
Change
00%
Bid-
Ask2.1
volume0
Intrest5
Strike
1260
1260
Last Price-
Change
-
Bid688.3
Ask701.2
volume0
Intrest0
Last Price1.31Nov 20, 2024
Change
00%
Bid-
Ask2.1
volume0
Intrest4
Strike
1280
1280
Last Price-
Change
-
Bid708.5
Ask721.2
volume0
Intrest0
Last Price0.25Jan 23, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest11
Strike
1300
1300
Last Price-
Change
-
Bid727.7
Ask741.3
volume0
Intrest0
Last Price0.21Jan 21, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest3
Strike
1320
1320
Last Price-
Change
-
Bid747
Ask761.3
volume0
Intrest0
Last Price0.5Jan 21, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest10
Strike
1340
1340
Last Price587.3Oct 31, 2024
Change
00%
Bid768.2
Ask781.3
volume0
Intrest0
Last Price0.7Jan 21, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest3
Strike
1360
1360
Last Price-
Change
-
Bid789
Ask801.3
volume0
Intrest0
Last Price0.9Nov 20, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Strike
1380
1380
Last Price-
Change
-
Bid809.1
Ask821.3
volume0
Intrest0
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest121
Strike
1400
1400
Last Price-
Change
-
Bid826.6
Ask840
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved