$580.81
8.341.46%
al cierre: -
$580.81
00.00%
After hour: Nov 22, 4:48 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 Price543Nov 08, 2024
Change
00%
Bid364
Ask379
volume0
Intrest2
Strike
210
210
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest33
Last Price-
Change
-
Bid354.1
Ask369.1
volume0
Intrest0
Strike
220
220
Last Price0.22Aug 05, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest5
Last Price-
Change
-
Bid344
Ask359
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest1
Last Price552Aug 06, 2024
Change
00%
Bid334.2
Ask349.2
volume0
Intrest10
Strike
240
240
Last Price9.5Jan 19, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest6
Last Price-
Change
-
Bid324.2
Ask339.1
volume0
Intrest0
Strike
250
250
Last Price0.1Nov 11, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest6
Last Price-
Change
-
Bid314.5
Ask328.7
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid304.5
Ask319.5
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Last Price-
Change
-
Bid294.4
Ask309
volume0
Intrest0
Strike
280
280
Last Price0.72Nov 20, 2024
Change
00%
Bid-
Ask1.25
volume0
Intrest2
Last Price-
Change
-
Bid284.7
Ask299.7
volume0
Intrest0
Strike
290
290
Last Price0.1Nov 12, 2024
Change
00%
Bid-
Ask1.45
volume0
Intrest1
Last Price500Aug 02, 2024
Change
00%
Bid274.8
Ask288.5
volume0
Intrest1
Strike
300
300
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest1
Last Price504Oct 31, 2024
Change
00%
Bid264.6
Ask279.1
volume0
Intrest1
Strike
310
310
Last Price12Jan 26, 2024
Change
00%
Bid-
Ask1.65
volume0
Intrest2
Last Price-
Change
-
Bid256.2
Ask267.3
volume0
Intrest0
Strike
320
320
Last Price0.6Nov 11, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest16
Last Price-
Change
-
Bid248.1
Ask257.8
volume0
Intrest0
Strike
330
330
Last Price0.4Nov 22, 2024
Change
0.036.98%
Bid0.05
Ask1.3
volume6
Intrest24
Last Price487Oct 31, 2024
Change
00%
Bid236.6
Ask246.6
volume0
Intrest2
Strike
340
340
Last Price0.75Nov 21, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest11
Last Price468.98Jun 14, 2024
Change
00%
Bid225.2
Ask239.8
volume0
Intrest1
Strike
350
350
Last Price0.15Nov 12, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest27
Last Price238.8Nov 11, 2024
Change
00%
Bid217.6
Ask227.3
volume0
Intrest1
Strike
360
360
Last Price1Nov 21, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest35
Last Price-
Change
-
Bid207.2
Ask217.8
volume0
Intrest0
Strike
370
370
Last Price0.77Nov 22, 2024
Change
0.4335.83%
Bid0.1
Ask2.85
volume24
Intrest23
Last Price-
Change
-
Bid199.3
Ask206.6
volume0
Intrest0
Strike
380
380
Last Price0.85Nov 22, 2024
Change
0.6342.57%
Bid0.05
Ask3.4
volume25
Intrest29
Last Price446Aug 02, 2024
Change
00%
Bid188.3
Ask197.4
volume0
Intrest1
Strike
390
390
Last Price0.6Nov 22, 2024
Change
1.3669.39%
Bid0.05
Ask3.4
volume14
Intrest45
Last Price175Nov 18, 2024
Change
00%
Bid178.4
Ask187
volume0
Intrest3
Strike
400
400
Last Price1.23Nov 22, 2024
Change
0.2215.17%
Bid0.35
Ask2.4
volume1
Intrest50
Last Price-
Change
-
Bid168.9
Ask177.5
volume0
Intrest0
Strike
410
410
Last Price2.06Nov 20, 2024
Change
00%
Bid0.45
Ask2.5
volume0
Intrest13
Last Price-
Change
-
Bid158.8
Ask166.9
volume0
Intrest1
Strike
420
420
Last Price2.23Nov 21, 2024
Change
00%
Bid0.55
Ask2.5
volume0
Intrest76
Last Price-
Change
-
Bid149
Ask157.9
volume0
Intrest0
Strike
430
430
Last Price1.73Nov 22, 2024
Change
1.4545.6%
Bid0.65
Ask3.4
volume14
Intrest153
Last Price122Nov 21, 2024
Change
00%
Bid140.4
Ask147.7
volume0
Intrest2
Strike
440
440
Last Price1.5Nov 22, 2024
Change
1.448.28%
Bid0.15
Ask2.4
volume1
Intrest20
Last Price-
Change
-
Bid129.5
Ask138.7
volume0
Intrest0
Strike
450
450
Last Price3Nov 22, 2024
Change
1.228.57%
Bid1.8
Ask3.1
volume3
Intrest32
Last Price308.2Feb 16, 2024
Change
00%
Bid119.5
Ask129.7
volume0
Intrest1
Strike
460
460
Last Price4.4Nov 21, 2024
Change
00%
Bid1.3
Ask3.5
volume0
Intrest22
Last Price119.8Nov 19, 2024
Change
00%
Bid110.5
Ask119.9
volume0
Intrest7
Strike
470
470
Last Price3.4Nov 22, 2024
Change
2.1338.52%
Bid0.1
Ask4.6
volume1
Intrest40
Last Price-
Change
-
Bid101.8
Ask110.1
volume0
Intrest2
Strike
480
480
Last Price4.3Nov 22, 2024
Change
1.6127.24%
Bid2.3
Ask4.3
volume4
Intrest853
Last Price79Nov 20, 2024
Change
00%
Bid94.1
Ask100.6
volume0
Intrest5
Strike
490
490
Last Price5.05Nov 22, 2024
Change
2.7635.34%
Bid3.9
Ask7.1
volume162
Intrest48
Last Price93.8Nov 22, 2024
Change
14.317.99%
Bid85.1
Ask92.9
volume4
Intrest8
Strike
500
500
Last Price6.1Nov 22, 2024
Change
3.0933.62%
Bid3.9
Ask7.2
volume11
Intrest290
Last Price60Nov 20, 2024
Change
00%
Bid68.3
Ask73.9
volume0
Intrest3
Strike
520
520
Last Price9.1Nov 22, 2024
Change
8.548.3%
Bid6
Ask10
volume8
Intrest107
Last Price70Nov 11, 2024
Change
00%
Bid60.7
Ask66.9
volume0
Intrest7
Strike
530
530
Last Price11.1Nov 22, 2024
Change
5.934.71%
Bid10.2
Ask12.2
volume1
Intrest120
Last Price56.4Nov 22, 2024
Change
6.4312.87%
Bid54
Ask58.7
volume3
Intrest12
Strike
540
540
Last Price14.31Nov 22, 2024
Change
4.7624.96%
Bid11.4
Ask14.8
volume5
Intrest61
Last Price50.69Nov 22, 2024
Change
9.1321.97%
Bid48.2
Ask52
volume52
Intrest46
Strike
550
550
Last Price17.6Nov 22, 2024
Change
4.420%
Bid14.9
Ask19
volume6
Intrest285
Last Price42Nov 22, 2024
Change
12.44%
Bid41.1
Ask47.7
volume8
Intrest297
Strike
560
560
Last Price21.42Nov 22, 2024
Change
5.5820.67%
Bid17.9
Ask22
volume3
Intrest97
Last Price36.4Nov 22, 2024
Change
5.116.29%
Bid34.9
Ask39
volume30
Intrest69
Strike
570
570
Last Price23.43Nov 22, 2024
Change
6.3721.38%
Bid23
Ask27
volume1
Intrest69
Last Price32.5Nov 22, 2024
Change
9.340.09%
Bid29.7
Ask32.7
volume30
Intrest182
Strike
580
580
Last Price28.3Nov 22, 2024
Change
8.222.47%
Bid24.5
Ask31.6
volume4
Intrest70
Last Price28.4Nov 22, 2024
Change
3.3213.24%
Bid25.7
Ask30.5
volume24
Intrest72
Strike
590
590
Last Price32.88Nov 22, 2024
Change
9.1221.71%
Bid31.8
Ask36.9
volume7
Intrest64
Last Price21.72Nov 22, 2024
Change
1.829.15%
Bid22
Ask25.5
volume106
Intrest567
Strike
600
600
Last Price35Nov 22, 2024
Change
11.725.05%
Bid36.9
Ask42.9
volume8
Intrest137
Last Price23Nov 22, 2024
Change
7.548.39%
Bid16.1
Ask21.2
volume11
Intrest155
Strike
610
610
Last Price63Nov 21, 2024
Change
00%
Bid43.3
Ask49
volume0
Intrest83
Last Price18Nov 22, 2024
Change
4.735.34%
Bid11.8
Ask19.2
volume3
Intrest183
Strike
620
620
Last Price62.3Nov 18, 2024
Change
00%
Bid49.3
Ask56.3
volume0
Intrest493
Last Price14.76Nov 22, 2024
Change
4.3641.92%
Bid11.9
Ask13.1
volume23
Intrest111
Strike
630
630
Last Price79.16Nov 21, 2024
Change
00%
Bid56.4
Ask62.9
volume0
Intrest188
Last Price12.99Nov 22, 2024
Change
3.3434.61%
Bid9.6
Ask11
volume16
Intrest63
Strike
640
640
Last Price65.37Nov 22, 2024
Change
30.6331.91%
Bid64
Ask71
volume2
Intrest416
Last Price8.24Nov 22, 2024
Change
0.243%
Bid8
Ask8.7
volume10
Intrest305
Strike
650
650
Last Price78.32Nov 14, 2024
Change
00%
Bid71.8
Ask78.9
volume0
Intrest413
Last Price6.9Nov 22, 2024
Change
0.426.48%
Bid6.3
Ask7.5
volume56
Intrest55
Strike
660
660
Last Price81.02Nov 22, 2024
Change
9.2310.23%
Bid81.4
Ask88
volume2
Intrest64
Last Price5.3Nov 22, 2024
Change
0.48.16%
Bid5.1
Ask7.8
volume1
Intrest60
Strike
670
670
Last Price90.79Nov 15, 2024
Change
00%
Bid90.2
Ask97
volume0
Intrest22
Last Price4.5Nov 22, 2024
Change
0.512.5%
Bid4.2
Ask4.5
volume31
Intrest177
Strike
680
680
Last Price100.54Nov 15, 2024
Change
00%
Bid99.9
Ask105.6
volume0
Intrest59
Last Price4.8Nov 22, 2024
Change
1.8261.07%
Bid2
Ask4.4
volume6
Intrest35
Strike
690
690
Last Price119.37Nov 22, 2024
Change
13.9113.19%
Bid107
Ask116.2
volume10
Intrest42
Last Price3.2Nov 22, 2024
Change
0.3612.68%
Bid2.6
Ask3.3
volume40
Intrest166
Strike
700
700
Last Price142.13Nov 21, 2024
Change
00%
Bid116.5
Ask125.4
volume0
Intrest161
Last Price2.4Nov 21, 2024
Change
00%
Bid2
Ask3.1
volume0
Intrest27
Strike
710
710
Last Price151.29Nov 21, 2024
Change
00%
Bid125.5
Ask134
volume0
Intrest21
Last Price2.2Nov 22, 2024
Change
0.167.84%
Bid1.6
Ask2.75
volume1
Intrest44
Strike
720
720
Last Price159.05Nov 21, 2024
Change
00%
Bid137.5
Ask145.2
volume0
Intrest62
Last Price2.02Nov 22, 2024
Change
0.6825.19%
Bid1.3
Ask2.25
volume1
Intrest23
Strike
730
730
Last Price147.1Nov 19, 2024
Change
00%
Bid146.3
Ask154.6
volume0
Intrest32
Last Price1.7Nov 22, 2024
Change
0.16.25%
Bid1
Ask2.35
volume6
Intrest559
Strike
740
740
Last Price174.6Nov 20, 2024
Change
00%
Bid153.4
Ask164.1
volume0
Intrest66
Last Price1.18Nov 21, 2024
Change
00%
Bid0.75
Ask2.15
volume0
Intrest158
Strike
750
750
Last Price166.44Nov 22, 2024
Change
18.019.76%
Bid166.6
Ask173
volume1
Intrest259
Last Price1.2Nov 22, 2024
Change
0.3522.58%
Bid0.25
Ask1.65
volume18
Intrest59
Strike
760
760
Last Price190Nov 22, 2024
Change
11.46.38%
Bid172.8
Ask184.2
volume1
Intrest68
Last Price1.4Nov 22, 2024
Change
0.6531.71%
Bid0.2
Ask1.4
volume2
Intrest82
Strike
770
770
Last Price186Nov 22, 2024
Change
12.16.11%
Bid184.3
Ask194.1
volume2
Intrest121
Last Price1.72Nov 18, 2024
Change
00%
Bid0.45
Ask2
volume0
Intrest55
Strike
780
780
Last Price218.4Nov 21, 2024
Change
00%
Bid196.6
Ask204
volume0
Intrest14
Last Price1.3Nov 22, 2024
Change
0.330%
Bid0.6
Ask1.4
volume1
Intrest40
Strike
790
790
Last Price218.5Nov 22, 2024
Change
10.14.42%
Bid204.5
Ask214.5
volume1
Intrest1
Last Price0.82Nov 22, 2024
Change
0.4635.94%
Bid0.1
Ask1
volume9
Intrest251
Strike
800
800
Last Price238.1Nov 21, 2024
Change
00%
Bid214
Ask223.8
volume0
Intrest10
Last Price0.1Nov 20, 2024
Change
00%
Bid-
Ask2.4
volume0
Intrest50
Strike
820
820
Last Price258.1Nov 21, 2024
Change
00%
Bid234.9
Ask243.9
volume0
Intrest2
Last Price0.65Nov 21, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest132
Strike
840
840
Last Price280.3Nov 15, 2024
Change
00%
Bid251.1
Ask264
volume0
Intrest1
Last Price0.9Nov 20, 2024
Change
00%
Bid0.15
Ask0.9
volume0
Intrest57
Strike
860
860
Last Price291.5Nov 14, 2024
Change
00%
Bid274.9
Ask283.4
volume0
Intrest0
Last Price0.52Nov 22, 2024
Change
0.035.45%
Bid0.2
Ask0.7
volume10
Intrest62
Strike
880
880
Last Price307.6Nov 14, 2024
Change
00%
Bid294.5
Ask304
volume0
Intrest0
Last Price0.3Nov 22, 2024
Change
0.350%
Bid-
Ask0.6
volume7
Intrest609
Strike
900
900
Last Price326.78Nov 14, 2024
Change
00%
Bid314.3
Ask324
volume0
Intrest0
Last Price0.6Nov 20, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest61
Strike
920
920
Last Price349.65Nov 21, 2024
Change
00%
Bid334.2
Ask344
volume0
Intrest1
Last Price0.2Nov 21, 2024
Change
00%
Bid-
Ask2.3
volume0
Intrest60
Strike
940
940
Last Price369.69Nov 21, 2024
Change
00%
Bid354.3
Ask365.2
volume0
Intrest0
Last Price0.35Nov 21, 2024
Change
00%
Bid0.05
Ask0.4
volume0
Intrest208
Strike
960
960
Last Price386.72Nov 14, 2024
Change
00%
Bid372.8
Ask387.2
volume0
Intrest0
Last Price0.3Nov 20, 2024
Change
00%
Bid-
Ask2.1
volume0
Intrest108
Strike
980
980
Last Price406.79Nov 14, 2024
Change
00%
Bid394.1
Ask404
volume0
Intrest0
Last Price0.1Nov 22, 2024
Change
0.1661.54%
Bid0.1
Ask1.5
volume7
Intrest74
Strike
1000
1000
Last Price240.69Oct 31, 2024
Change
00%
Bid414.3
Ask422.8
volume0
Intrest0
Last Price0.3Nov 22, 2024
Change
0.0520%
Bid-
Ask0.6
volume21
Intrest34
Strike
1020
1020
Last Price120Oct 11, 2024
Change
00%
Bid434.4
Ask443
volume0
Intrest0
Last Price0.37Nov 22, 2024
Change
0.1354.17%
Bid-
Ask0.7
volume30
Intrest49
Strike
1040
1040
Last Price-
Change
-
Bid454.2
Ask462.1
volume0
Intrest0
Last Price0.25Nov 22, 2024
Change
0.128.57%
Bid-
Ask0.3
volume21
Intrest33
Strike
1060
1060
Last Price296.7Oct 31, 2024
Change
00%
Bid474.2
Ask483.3
volume0
Intrest0
Last Price0.6Nov 11, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest16
Strike
1080
1080
Last Price177.1Oct 08, 2024
Change
00%
Bid494.5
Ask504.6
volume0
Intrest0
Last Price0.19Nov 21, 2024
Change
00%
Bid-
Ask2.75
volume0
Intrest36
Strike
1100
1100
Last Price-
Change
-
Bid514.5
Ask523.2
volume0
Intrest0
Last Price0.05Nov 22, 2024
Change
0.1575%
Bid-
Ask0.2
volume19
Intrest35
Strike
1120
1120
Last Price-
Change
-
Bid534.4
Ask545.5
volume0
Intrest0
Last Price0.1Nov 15, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest4
Strike
1140
1140
Last Price-
Change
-
Bid554.5
Ask564.5
volume0
Intrest0
Last Price0.1Nov 22, 2024
Change
0.05100%
Bid-
Ask0.3
volume18
Intrest16
Strike
1160
1160
Last Price-
Change
-
Bid574.5
Ask583.1
volume0
Intrest0
Last Price0.05Nov 22, 2024
Change
00%
Bid-
Ask2.7
volume2
Intrest9
Strike
1180
1180
Last Price-
Change
-
Bid594.2
Ask601.5
volume0
Intrest0
Last Price0.15Nov 20, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest40
Strike
1200
1200
Last Price-
Change
-
Bid614.5
Ask623.2
volume0
Intrest0
Last Price0.1Nov 20, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest5
Strike
1220
1220
Last Price-
Change
-
Bid632.5
Ask646.4
volume0
Intrest0
Last Price0.11Nov 20, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest14
Strike
1240
1240
Last Price-
Change
-
Bid652.6
Ask667.2
volume0
Intrest0
Last Price0.1Nov 20, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest8
Strike
1260
1260
Last Price-
Change
-
Bid672.1
Ask687.1
volume0
Intrest0
Last Price0.07Nov 20, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest18
Strike
1280
1280
Last Price730.7Nov 20, 2024
Change
00%
Bid694.3
Ask705.2
volume0
Intrest0
Last Price0.1Nov 22, 2024
Change
0.0466.67%
Bid-
Ask0.05
volume8
Intrest7
Strike
1300
1300
Last Price388.2Oct 16, 2024
Change
00%
Bid714.4
Ask727
volume0
Intrest0
Last Price0.11Nov 20, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest10
Strike
1320
1320
Last Price-
Change
-
Bid734.2
Ask746.3
volume0
Intrest0
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Strike
1340
1340
Last Price-
Change
-
Bid752
Ask767
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
1360
1360
Last Price-
Change
-
Bid772.1
Ask787.1
volume0
Intrest0
Last Price2.37Oct 18, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Strike
1380
1380
Last Price-
Change
-
Bid792.1
Ask807.1
volume0
Intrest0
Last Price0.11Nov 18, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest22
Strike
1400
1400
Last Price-
Change
-
Bid811.9
Ask826.9
volume0
Intrest0