$477.39
-21.29-4.27%
al cierre: -
$477.78
0.390.08%
After hour: Apr 4, 4:30 PM EDT
Comments
Loading...
Monolithic Power Systems (NASDAQ:MPWR) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Monolithic Power Systems a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Monolithic Power Systems..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid92.3
Ask78
volume0
Intrest0
Strike
390
390
Last Price6.49Apr 04, 2025
Change
6.091522.5%
Bid2.3
Ask9.2
volume8
Intrest21
Last Price92.9Apr 04, 2025
Change
78.345.74%
Bid83.7
Ask70
volume11
Intrest0
Strike
400
400
Last Price9.93Apr 04, 2025
Change
8.33520.63%
Bid7
Ask11
volume3
Intrest4
Last Price77Apr 04, 2025
Change
-
Bid76.4
Ask62
volume3
Intrest0
Strike
410
410
Last Price9.2Apr 04, 2025
Change
6.65260.78%
Bid9
Ask12.8
volume7
Intrest21
Last Price-
Change
-
Bid68.4
Ask55
volume0
Intrest0
Strike
420
420
Last Price14.61Apr 04, 2025
Change
11.86431.27%
Bid11
Ask14.6
volume1
Intrest27
Last Price46.3Apr 04, 2025
Change
-
Bid59.9
Ask48
volume6
Intrest0
Strike
430
430
Last Price17.12Apr 04, 2025
Change
14.12470.67%
Bid15
Ask18.8
volume1
Intrest53
Last Price-
Change
-
Bid52.8
Ask42
volume0
Intrest0
Strike
440
440
Last Price17.5Apr 04, 2025
Change
14.64511.89%
Bid19.1
Ask19.9
volume3
Intrest70
Last Price-
Change
-
Bid46.2
Ask36
volume0
Intrest0
Strike
450
450
Last Price22.8Apr 04, 2025
Change
14.3168.24%
Bid23.4
Ask21.8
volume8
Intrest207
Last Price32.8Apr 04, 2025
Change
-
Bid40.8
Ask50.5
volume16
Intrest0
Strike
460
460
Last Price24.7Apr 04, 2025
Change
14.07132.36%
Bid28.1
Ask27.4
volume12
Intrest28
Last Price-
Change
-
Bid34.2
Ask25.9
volume0
Intrest0
Strike
470
470
Last Price12.8Apr 03, 2025
Change
00%
Bid33
Ask30.9
volume0
Intrest86
Last Price33.4Apr 04, 2025
Change
-
Bid29.1
Ask22.1
volume37
Intrest0
Strike
480
480
Last Price28.1Apr 04, 2025
Change
23.1462%
Bid39
Ask35.5
volume5
Intrest65
Last Price28.2Apr 04, 2025
Change
-
Bid24.2
Ask17.7
volume6
Intrest0
Strike
490
490
Last Price31.6Apr 04, 2025
Change
11.456.44%
Bid46
Ask42.5
volume7
Intrest9
Last Price25.5Apr 04, 2025
Change
3.913.27%
Bid17.9
Ask15.8
volume40
Intrest20
Strike
500
500
Last Price41.97Apr 04, 2025
Change
14.9755.44%
Bid53
Ask47.7
volume4
Intrest32
Last Price23Apr 03, 2025
Change
00%
Bid13
Ask13
volume0
Intrest33
Strike
510
510
Last Price46.25Apr 04, 2025
Change
15.650.9%
Bid60
Ask52.4
volume17
Intrest74
Last Price7.5Apr 04, 2025
Change
1057.14%
Bid10
Ask11
volume1
Intrest21
Strike
520
520
Last Price53.42Apr 04, 2025
Change
18.7353.99%
Bid68
Ask58.8
volume13
Intrest33
Last Price15.1Apr 04, 2025
Change
-
Bid8.4
Ask10
volume12
Intrest0
Strike
530
530
Last Price60.02Apr 04, 2025
Change
19.2547.22%
Bid77.1
Ask65.4
volume7
Intrest48
Last Price9.92Apr 04, 2025
Change
17.0863.26%
Bid6.3
Ask8.9
volume5
Intrest8
Strike
540
540
Last Price70Apr 04, 2025
Change
22.2846.69%
Bid86.1
Ask74.9
volume5
Intrest36
Last Price8.3Apr 04, 2025
Change
0.55.68%
Bid4.7
Ask6.8
volume15
Intrest21
Strike
550
550
Last Price76.9Apr 04, 2025
Change
26.1951.65%
Bid95
Ask83.5
volume38
Intrest174
Last Price6.5Apr 04, 2025
Change
00%
Bid2.4
Ask6.1
volume26
Intrest24
Strike
560
560
Last Price79.5Apr 04, 2025
Change
24.3944.26%
Bid101.3
Ask90.8
volume4
Intrest95
Last Price5Apr 04, 2025
Change
0.35.66%
Bid1.7
Ask4.7
volume3
Intrest24
Strike
570
570
Last Price87.7Apr 04, 2025
Change
20.7731.03%
Bid110
Ask100.8
volume11
Intrest45
Last Price4.7Apr 04, 2025
Change
0.7819.9%
Bid0.2
Ask4.6
volume3
Intrest35
Strike
580
580
Last Price97.3Apr 04, 2025
Change
20.827.19%
Bid122.6
Ask109
volume10
Intrest57
Last Price4.2Apr 04, 2025
Change
1.2743.34%
Bid1
Ask4
volume5
Intrest31
Strike
590
590
Last Price126.6Apr 04, 2025
Change
103.84456.24%
Bid130
Ask119.3
volume10
Intrest50
Last Price2.6Apr 04, 2025
Change
0.051.96%
Bid0.85
Ask2.5
volume5
Intrest46
Strike
600
600
Last Price118Apr 04, 2025
Change
62.92114.23%
Bid116.1
Ask128.5
volume6
Intrest29
Last Price1.65Apr 04, 2025
Change
1.1440.86%
Bid0.7
Ask4.8
volume7
Intrest18
Strike
610
610
Last Price150.2Apr 04, 2025
Change
47.245.83%
Bid150.3
Ask140.4
volume4
Intrest90
Last Price2.07Apr 04, 2025
Change
0.4729.37%
Bid0.3
Ask4.2
volume22
Intrest58
Strike
620
620
Last Price161.13Apr 04, 2025
Change
37.6330.47%
Bid138.4
Ask148.7
volume1
Intrest38
Last Price0.98Apr 04, 2025
Change
0.4933.33%
Bid0.45
Ask1.8
volume1
Intrest63
Strike
630
630
Last Price79.72Apr 03, 2025
Change
00%
Bid147.4
Ask159.5
volume0
Intrest55
Last Price1.47Apr 03, 2025
Change
00%
Bid0.35
Ask2.95
volume0
Intrest75
Strike
640
640
Last Price78.86Mar 31, 2025
Change
00%
Bid178.8
Ask169.7
volume0
Intrest20
Last Price1.42Apr 04, 2025
Change
0.5359.55%
Bid0.3
Ask1.55
volume5
Intrest79
Strike
650
650
Last Price144.5Apr 03, 2025
Change
00%
Bid167.1
Ask178.3
volume0
Intrest213
Last Price0.65Apr 03, 2025
Change
00%
Bid0.05
Ask1.5
volume0
Intrest89
Strike
660
660
Last Price199.5Apr 04, 2025
Change
97.2495.09%
Bid177
Ask189.9
volume1
Intrest18
Last Price0.95Apr 04, 2025
Change
0.48102.13%
Bid0.05
Ask1.5
volume2
Intrest91
Strike
670
670
Last Price56.23Mar 24, 2025
Change
00%
Bid207
Ask198.1
volume0
Intrest4
Last Price0.83Apr 04, 2025
Change
0.1414.43%
Bid0.05
Ask1.5
volume1
Intrest31
Strike
680
680
Last Price62.2Mar 19, 2025
Change
00%
Bid218.2
Ask208.5
volume0
Intrest1
Last Price0.4Apr 03, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest66
Strike
690
690
Last Price67.3Mar 20, 2025
Change
00%
Bid228.2
Ask217
volume0
Intrest22
Last Price0.9Apr 03, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest44
Strike
700
700
Last Price74.05Mar 17, 2025
Change
00%
Bid237.7
Ask229.4
volume0
Intrest3
Last Price0.89Apr 03, 2025
Change
00%
Bid0.05
Ask1.5
volume0
Intrest312
Strike
710
710
Last Price121.54Mar 21, 2025
Change
00%
Bid224.8
Ask237.6
volume0
Intrest5
Last Price0.4Apr 04, 2025
Change
0.2538.46%
Bid-
Ask1.5
volume1
Intrest20
Strike
720
720
Last Price-
Change
-
Bid258.1
Ask249.6
volume0
Intrest0
Last Price0.21Apr 03, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest16
Strike
730
730
Last Price109Mar 17, 2025
Change
00%
Bid268.1
Ask258.9
volume0
Intrest0
Last Price0.2Apr 04, 2025
Change
0.0520%
Bid-
Ask1.5
volume1
Intrest57
Strike
740
740
Last Price109.3Mar 19, 2025
Change
00%
Bid278.1
Ask267.8
volume0
Intrest0
Last Price0.74Apr 03, 2025
Change
00%
Bid-
Ask2.4
volume0
Intrest16
Strike
750
750
Last Price186.7Mar 07, 2025
Change
00%
Bid288.1
Ask277.7
volume0
Intrest0
Last Price0.2Mar 28, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest11
Strike
760
760
Last Price-
Change
-
Bid298.1
Ask292
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
770
770
Last Price-
Change
-
Bid308.1
Ask302
volume0
Intrest0
Last Price0.4Mar 25, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest13
Strike
780
780
Last Price103.3Feb 19, 2025
Change
00%
Bid318.1
Ask312
volume0
Intrest0
Last Price1.5Mar 20, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest10
Strike
790
790
Last Price-
Change
-
Bid328.1
Ask322
volume0
Intrest0
Last Price0.06Mar 31, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Strike
800
800
Last Price-
Change
-
Bid338.1
Ask332
volume0
Intrest0
Last Price16.4Feb 18, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest300
Strike
810
810
Last Price-
Change
-
Bid348.1
Ask342
volume0
Intrest0
Last Price1.58Mar 11, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest5
Strike
820
820
Last Price-
Change
-
Bid357
Ask352
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
830
830
Last Price-
Change
-
Bid368.1
Ask362
volume0
Intrest0
Last Price6.46Feb 21, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
840
840
Last Price-
Change
-
Bid378.2
Ask372
volume0
Intrest0
Last Price5.3Feb 21, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest1
Strike
850
850
Last Price-
Change
-
Bid388.1
Ask382
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
860
860
Last Price-
Change
-
Bid397
Ask392
volume0
Intrest0
Last Price1.34Apr 02, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest17
Strike
870
870
Last Price-
Change
-
Bid407
Ask402
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
880
880
Last Price-
Change
-
Bid418.2
Ask409.6
volume0
Intrest0
Last Price0.75Apr 02, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest17
Strike
890
890
Last Price254.3Mar 19, 2025
Change
00%
Bid427
Ask417.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
900
900
Last Price-
Change
-
Bid438.2
Ask429.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
910
910
Last Price-
Change
-
Bid447
Ask437.1
volume0
Intrest0
Last Price0.1Mar 24, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
920
920
Last Price-
Change
-
Bid458.2
Ask447
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
940
940
Last Price-
Change
-
Bid478.3
Ask467.2
volume0
Intrest0
Last Price0.35Mar 21, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest7
Strike
960
960
Last Price-
Change
-
Bid498.2
Ask486.9
volume0
Intrest0
Last Price0.1Mar 24, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest37
Strike
980
980
Last Price-
Change
-
Bid518.2
Ask509
volume0
Intrest0
Last Price0.25Mar 31, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest142
Strike
1000
1000
Last Price-
Change
-
Bid538.2
Ask528.5
volume0
Intrest0