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
-
Bid251.1
Ask264.5
volume0
Intrest0
Strike
360
360
Last Price0.38Dec 23, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest33
Last Price-
Change
-
Bid240.6
Ask255.6
volume0
Intrest0
Strike
370
370
Last Price0.54Dec 12, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest31
Last Price218.4Dec 23, 2024
Change
00%
Bid231
Ask244.4
volume0
Intrest1
Strike
380
380
Last Price0.55Dec 20, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest29
Last Price-
Change
-
Bid221.7
Ask234.4
volume0
Intrest0
Strike
390
390
Last Price0.7Dec 12, 2024
Change
00%
Bid0.05
Ask1.45
volume0
Intrest20
Last Price188.5Dec 06, 2024
Change
00%
Bid210.6
Ask224.4
volume0
Intrest2
Strike
400
400
Last Price0.7Dec 12, 2024
Change
00%
Bid0.1
Ask1.5
volume0
Intrest21
Last Price-
Change
-
Bid201.6
Ask215.1
volume0
Intrest0
Strike
410
410
Last Price0.54Dec 24, 2024
Change
00%
Bid0.05
Ask1.5
volume0
Intrest30
Last Price-
Change
-
Bid192.3
Ask205.2
volume0
Intrest0
Strike
420
420
Last Price0.5Dec 24, 2024
Change
00%
Bid-
Ask2.85
volume0
Intrest31
Last Price-
Change
-
Bid182.7
Ask194.8
volume0
Intrest0
Strike
430
430
Last Price0.56Dec 24, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest30
Last Price-
Change
-
Bid172.6
Ask185.7
volume0
Intrest0
Strike
440
440
Last Price0.95Dec 24, 2024
Change
00%
Bid-
Ask3.2
volume0
Intrest32
Last Price-
Change
-
Bid162.8
Ask174.9
volume0
Intrest0
Strike
450
450
Last Price1.03Dec 24, 2024
Change
00%
Bid0.75
Ask1.7
volume0
Intrest40
Last Price-
Change
-
Bid153
Ask165.3
volume0
Intrest0
Strike
460
460
Last Price1Dec 24, 2024
Change
00%
Bid0.25
Ask3.5
volume0
Intrest58
Last Price120.3Dec 04, 2024
Change
00%
Bid143.4
Ask155.5
volume0
Intrest4
Strike
470
470
Last Price2.27Dec 24, 2024
Change
00%
Bid-
Ask2.1
volume0
Intrest63
Last Price115.6Nov 22, 2024
Change
00%
Bid133
Ask145.7
volume0
Intrest1
Strike
480
480
Last Price1.23Dec 24, 2024
Change
00%
Bid0.75
Ask2.25
volume0
Intrest101
Last Price89Nov 29, 2024
Change
00%
Bid123
Ask136.9
volume0
Intrest0
Strike
490
490
Last Price3.5Dec 20, 2024
Change
00%
Bid1
Ask2.5
volume0
Intrest398
Last Price105.51Dec 20, 2024
Change
00%
Bid114
Ask126.5
volume0
Intrest2
Strike
500
500
Last Price2.1Dec 24, 2024
Change
00%
Bid1.7
Ask2.1
volume0
Intrest84
Last Price92.1Nov 22, 2024
Change
00%
Bid104.3
Ask116
volume0
Intrest1
Strike
510
510
Last Price2.6Dec 24, 2024
Change
00%
Bid2
Ask2.7
volume0
Intrest123
Last Price103Dec 11, 2024
Change
00%
Bid98
Ask105.8
volume0
Intrest6
Strike
520
520
Last Price2.65Dec 26, 2024
Change
0.3812.54%
Bid2.65
Ask3.3
volume5
Intrest3187
Last Price88.3Dec 13, 2024
Change
00%
Bid89
Ask96.4
volume0
Intrest7
Strike
530
530
Last Price3.39Dec 26, 2024
Change
0.4912.63%
Bid3.3
Ask3.9
volume5
Intrest1715
Last Price86.45Dec 11, 2024
Change
00%
Bid80
Ask86.1
volume0
Intrest3
Strike
540
540
Last Price4.79Dec 24, 2024
Change
00%
Bid4.2
Ask5
volume0
Intrest348
Last Price73.2Dec 23, 2024
Change
00%
Bid71
Ask79.5
volume0
Intrest16
Strike
550
550
Last Price6.6Dec 24, 2024
Change
00%
Bid5.4
Ask6.3
volume0
Intrest138
Last Price60.8Dec 23, 2024
Change
00%
Bid63.4
Ask68.8
volume0
Intrest351
Strike
560
560
Last Price7.1Dec 26, 2024
Change
0.779.78%
Bid7
Ask7.9
volume1
Intrest210
Last Price46.6Dec 20, 2024
Change
00%
Bid55.9
Ask61
volume0
Intrest29
Strike
570
570
Last Price9.52Dec 24, 2024
Change
00%
Bid8.8
Ask10.2
volume0
Intrest153
Last Price51Dec 23, 2024
Change
00%
Bid47.1
Ask54.1
volume0
Intrest214
Strike
580
580
Last Price13Dec 24, 2024
Change
00%
Bid11.4
Ask12.8
volume0
Intrest79
Last Price45.15Dec 23, 2024
Change
00%
Bid40
Ask48.1
volume0
Intrest47
Strike
590
590
Last Price15.2Dec 24, 2024
Change
00%
Bid14.4
Ask16.5
volume0
Intrest61
Last Price38.5Dec 24, 2024
Change
00%
Bid36.1
Ask40
volume0
Intrest529
Strike
600
600
Last Price22Dec 24, 2024
Change
00%
Bid17.7
Ask22.3
volume0
Intrest116
Last Price35Dec 24, 2024
Change
00%
Bid29.6
Ask33.7
volume0
Intrest359
Strike
610
610
Last Price23.1Dec 24, 2024
Change
00%
Bid21.8
Ask24.6
volume0
Intrest79
Last Price25Dec 24, 2024
Change
00%
Bid25.5
Ask28.2
volume0
Intrest184
Strike
620
620
Last Price28.64Dec 24, 2024
Change
00%
Bid26.3
Ask29.1
volume0
Intrest23
Last Price23.1Dec 24, 2024
Change
00%
Bid20.9
Ask23.7
volume0
Intrest41
Strike
630
630
Last Price35.5Dec 24, 2024
Change
00%
Bid31.5
Ask35.6
volume0
Intrest22
Last Price17Dec 26, 2024
Change
2.311.92%
Bid16.8
Ask18
volume4
Intrest109
Strike
640
640
Last Price34.7Dec 18, 2024
Change
00%
Bid37.3
Ask43
volume0
Intrest19
Last Price14Dec 26, 2024
Change
1.439.27%
Bid13.1
Ask15.5
volume1
Intrest191
Strike
650
650
Last Price65Dec 20, 2024
Change
00%
Bid42.9
Ask49.2
volume0
Intrest6
Last Price12.26Dec 24, 2024
Change
00%
Bid10.6
Ask12.9
volume0
Intrest70
Strike
660
660
Last Price50.7Dec 17, 2024
Change
00%
Bid50
Ask55.9
volume0
Intrest20
Last Price11.49Dec 23, 2024
Change
00%
Bid7.8
Ask11.3
volume0
Intrest130
Strike
670
670
Last Price51Dec 18, 2024
Change
00%
Bid57.8
Ask64
volume0
Intrest9
Last Price8.5Dec 23, 2024
Change
00%
Bid6
Ask8.1
volume0
Intrest27
Strike
680
680
Last Price80.9Dec 09, 2024
Change
00%
Bid64
Ask73
volume0
Intrest1
Last Price6.52Dec 24, 2024
Change
00%
Bid5.1
Ask6.7
volume0
Intrest25
Strike
690
690
Last Price-
Change
-
Bid73.4
Ask81
volume0
Intrest0
Last Price5Dec 24, 2024
Change
00%
Bid3.9
Ask5.3
volume0
Intrest124
Strike
700
700
Last Price80.66Dec 17, 2024
Change
00%
Bid82.4
Ask90.7
volume0
Intrest1
Last Price4.2Dec 23, 2024
Change
00%
Bid2.25
Ask4.7
volume0
Intrest12
Strike
710
710
Last Price-
Change
-
Bid90.9
Ask99.6
volume0
Intrest0
Last Price5.6Dec 19, 2024
Change
00%
Bid1.3
Ask3.7
volume0
Intrest13
Strike
720
720
Last Price97.75Dec 17, 2024
Change
00%
Bid101
Ask108
volume0
Intrest1
Last Price3.1Dec 23, 2024
Change
00%
Bid0.25
Ask4.7
volume0
Intrest11
Strike
730
730
Last Price-
Change
-
Bid110
Ask119.9
volume0
Intrest0
Last Price2.53Dec 23, 2024
Change
00%
Bid1.35
Ask2.25
volume0
Intrest12
Strike
740
740
Last Price152.81Dec 06, 2024
Change
00%
Bid118
Ask130
volume0
Intrest0
Last Price1.21Dec 26, 2024
Change
0.7638.58%
Bid1
Ask1.65
volume3
Intrest280
Strike
750
750
Last Price152.6Dec 20, 2024
Change
00%
Bid130
Ask139.9
volume0
Intrest1
Last Price1.21Dec 24, 2024
Change
00%
Bid0.4
Ask3.5
volume0
Intrest63
Strike
760
760
Last Price149.94Dec 23, 2024
Change
00%
Bid139.3
Ask149
volume0
Intrest0
Last Price1.29Dec 24, 2024
Change
00%
Bid0.25
Ask3.3
volume0
Intrest15
Strike
770
770
Last Price159.85Dec 23, 2024
Change
00%
Bid147.5
Ask159
volume0
Intrest1
Last Price0.95Dec 24, 2024
Change
00%
Bid-
Ask3.1
volume0
Intrest47
Strike
780
780
Last Price-
Change
-
Bid159
Ask169
volume0
Intrest0
Last Price0.45Dec 26, 2024
Change
0.1525%
Bid0.05
Ask0.8
volume1
Intrest24
Strike
800
800
Last Price-
Change
-
Bid175.7
Ask188.9
volume0
Intrest0
Last Price2.25Dec 18, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest33
Strike
820
820
Last Price-
Change
-
Bid199.4
Ask208.5
volume0
Intrest0
Last Price1.72Dec 18, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest29
Strike
840
840
Last Price-
Change
-
Bid216.5
Ask229.8
volume0
Intrest0
Last Price0.37Dec 23, 2024
Change
00%
Bid-
Ask2.5
volume0
Intrest15
Strike
860
860
Last Price-
Change
-
Bid235.9
Ask250.2
volume0
Intrest0