$1217.80
48.224.12%
al cierre: Sep 17, 5:00 PM EST
$1242.01
72.436.19%
Premercado: 4:15 AM EST
Monolithic Power Systems Inc Cadena de Opciones
MPWRNASDAQ
Dividendo: La fecha límite del dividendo es dentro de 9 días
Monolithic Power Systems Options
View Monolithic Power Systems (MPWR) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
—
P/C Ratio (OI)
1.14
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price-
Change
-
Bid353.5
Ask368.9
volume0
Intrest0
Strike
860
860
Last Price3.84Sep 16, 2026
Change
-
Bid-
Ask14
volume0
Intrest3
Last Price-
Change
-
Bid343.6
Ask359
volume0
Intrest0
Strike
870
870
Last Price-
Change
-
Bid-
Ask18.3
volume0
Intrest0
Last Price-
Change
-
Bid333.6
Ask349.2
volume0
Intrest0
Strike
880
880
Last Price-
Change
-
Bid-
Ask18.5
volume0
Intrest0
Last Price-
Change
-
Bid324.6
Ask336
volume0
Intrest0
Strike
890
890
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Last Price-
Change
-
Bid314.8
Ask329.6
volume0
Intrest0
Strike
900
900
Last Price1.75Sep 18, 2026
Change
-
Bid-
Ask4.6
volume0
Intrest1
Last Price-
Change
-
Bid305.1
Ask316.6
volume0
Intrest0
Strike
910
910
Last Price1.5Sep 18, 2026
Change
-
Bid0.25
Ask5.7
volume0
Intrest12
Last Price236.25Sep 14, 2026
Change
-
Bid295.3
Ask306.9
volume0
Intrest3
Strike
920
920
Last Price3.7Sep 17, 2026
Change
-
Bid-
Ask6.2
volume0
Intrest22
Last Price-
Change
-
Bid284.9
Ask300.5
volume0
Intrest0
Strike
930
930
Last Price-
Change
-
Bid0.05
Ask7.4
volume0
Intrest0
Last Price-
Change
-
Bid276.1
Ask290.7
volume0
Intrest0
Strike
940
940
Last Price4.9Sep 17, 2026
Change
-
Bid0.25
Ask8
volume0
Intrest22
Last Price276.27Sep 11, 2026
Change
-
Bid266.4
Ask281.1
volume0
Intrest4
Strike
950
950
Last Price4.22Sep 18, 2026
Change
-
Bid0.6
Ask10
volume0
Intrest1
Last Price-
Change
-
Bid256.8
Ask268.5
volume0
Intrest0
Strike
960
960
Last Price7.43Sep 17, 2026
Change
-
Bid0.3
Ask7.2
volume0
Intrest1
Last Price-
Change
-
Bid247.3
Ask259
volume0
Intrest0
Strike
970
970
Last Price-
Change
-
Bid1.2
Ask11.2
volume0
Intrest0
Last Price-
Change
-
Bid237.8
Ask252.3
volume0
Intrest0
Strike
980
980
Last Price4.8Sep 18, 2026
Change
-
Bid1.15
Ask7.8
volume0
Intrest16
Last Price-
Change
-
Bid228.5
Ask243.4
volume0
Intrest0
Strike
990
990
Last Price5.97Sep 18, 2026
Change
-
Bid1.35
Ask9.7
volume0
Intrest2
Last Price-
Change
-
Bid219.1
Ask233.4
volume0
Intrest0
Strike
1000
1000
Last Price4.55Sep 18, 2026
Change
-
Bid4.6
Ask7
volume0
Intrest21
Last Price306.35Aug 26, 2026
Change
-
Bid201
Ask215.3
volume0
Intrest2
Strike
1020
1020
Last Price10.6Sep 18, 2026
Change
-
Bid1.2
Ask9.3
volume0
Intrest10
Last Price204.71Sep 08, 2026
Change
-
Bid185
Ask197.2
volume0
Intrest1
Strike
1040
1040
Last Price10.81Sep 18, 2026
Change
-
Bid8.1
Ask15
volume0
Intrest23
Last Price134.43Sep 16, 2026
Change
-
Bid166
Ask178
volume0
Intrest3
Strike
1060
1060
Last Price21.25Sep 17, 2026
Change
-
Bid4
Ask21.3
volume0
Intrest30
Last Price110.3Sep 16, 2026
Change
-
Bid148.3
Ask162.1
volume0
Intrest0
Strike
1080
1080
Last Price19.38Sep 18, 2026
Change
-
Bid10.3
Ask22.1
volume0
Intrest23
Last Price102Sep 17, 2026
Change
-
Bid132.3
Ask146
volume0
Intrest5
Strike
1100
1100
Last Price24.13Sep 18, 2026
Change
-
Bid12
Ask27.9
volume0
Intrest141
Last Price115.15Sep 18, 2026
Change
-
Bid119.8
Ask130
volume0
Intrest4
Strike
1120
1120
Last Price29.45Sep 18, 2026
Change
-
Bid16
Ask33.4
volume0
Intrest78
Last Price75.31Sep 17, 2026
Change
-
Bid104
Ask115.1
volume0
Intrest13
Strike
1140
1140
Last Price55.74Sep 17, 2026
Change
-
Bid24.5
Ask35.9
volume0
Intrest22
Last Price82.1Sep 18, 2026
Change
-
Bid90
Ask104
volume0
Intrest28
Strike
1160
1160
Last Price60.55Sep 17, 2026
Change
-
Bid30
Ask46
volume0
Intrest42
Last Price83.1Sep 18, 2026
Change
-
Bid87
Ask98
volume0
Intrest10
Strike
1170
1170
Last Price47.55Sep 18, 2026
Change
-
Bid34
Ask49.8
volume0
Intrest25
Last Price61.08Sep 16, 2026
Change
-
Bid78
Ask92
volume0
Intrest12
Strike
1180
1180
Last Price48.7Sep 18, 2026
Change
-
Bid40.4
Ask51.9
volume0
Intrest45
Last Price47.5Sep 17, 2026
Change
-
Bid72
Ask86
volume0
Intrest39
Strike
1190
1190
Last Price75.65Sep 16, 2026
Change
-
Bid43.3
Ask55.8
volume0
Intrest34
Last Price65Sep 18, 2026
Change
-
Bid66.1
Ask82
volume0
Intrest267
Strike
1200
1200
Last Price58.9Sep 18, 2026
Change
-
Bid48.2
Ask57.6
volume0
Intrest44
Last Price53.1Sep 17, 2026
Change
-
Bid62
Ask76
volume0
Intrest11
Strike
1210
1210
Last Price63.9Sep 18, 2026
Change
-
Bid52.6
Ask65.4
volume0
Intrest35
Last Price56.2Sep 18, 2026
Change
-
Bid56.5
Ask72
volume0
Intrest31
Strike
1220
1220
Last Price64.8Sep 18, 2026
Change
-
Bid59.7
Ask66.8
volume0
Intrest85
Last Price42.56Sep 17, 2026
Change
-
Bid52.2
Ask68
volume0
Intrest4
Strike
1230
1230
Last Price105.1Sep 17, 2026
Change
-
Bid63.6
Ask75.9
volume0
Intrest33
Last Price53.02Sep 18, 2026
Change
-
Bid48
Ask63.2
volume0
Intrest48
Strike
1240
1240
Last Price84.09Sep 08, 2026
Change
-
Bid70.1
Ask83.3
volume0
Intrest2
Last Price38Sep 18, 2026
Change
-
Bid44
Ask60
volume0
Intrest4
Strike
1250
1250
Last Price128.6Sep 14, 2026
Change
-
Bid76
Ask87.4
volume0
Intrest7
Last Price43.22Sep 18, 2026
Change
-
Bid41.1
Ask56
volume0
Intrest9
Strike
1260
1260
Last Price126.07Sep 15, 2026
Change
-
Bid82
Ask93.5
volume0
Intrest11
Last Price27.5Sep 14, 2026
Change
-
Bid37.4
Ask53.2
volume0
Intrest5
Strike
1270
1270
Last Price96.5Sep 11, 2026
Change
-
Bid89.6
Ask101.5
volume0
Intrest1
Last Price28.14Sep 14, 2026
Change
-
Bid32.7
Ask49.9
volume0
Intrest18
Strike
1280
1280
Last Price93.61Aug 25, 2026
Change
-
Bid96
Ask108
volume0
Intrest7
Last Price21.22Sep 17, 2026
Change
-
Bid30
Ask47
volume0
Intrest31
Strike
1290
1290
Last Price110Sep 18, 2026
Change
-
Bid102.7
Ask114.8
volume0
Intrest1
Last Price32Sep 18, 2026
Change
-
Bid28.2
Ask38.5
volume0
Intrest16
Strike
1300
1300
Last Price132.41Sep 09, 2026
Change
-
Bid110
Ask119.4
volume0
Intrest26
Last Price49.82Sep 08, 2026
Change
-
Bid24.2
Ask40
volume0
Intrest80
Strike
1310
1310
Last Price-
Change
-
Bid116.8
Ask129.1
volume0
Intrest0
Last Price25.1Sep 18, 2026
Change
-
Bid22.4
Ask32
volume0
Intrest57
Strike
1320
1320
Last Price138.4Sep 04, 2026
Change
-
Bid124.4
Ask134.5
volume0
Intrest13
Last Price20.2Sep 18, 2026
Change
-
Bid21.1
Ask36
volume0
Intrest38
Strike
1330
1330
Last Price-
Change
-
Bid132.4
Ask141.4
volume0
Intrest0
Last Price15.66Sep 15, 2026
Change
-
Bid16.8
Ask34
volume0
Intrest4
Strike
1340
1340
Last Price176.85Sep 10, 2026
Change
-
Bid140
Ask152
volume0
Intrest1
Last Price18.88Sep 18, 2026
Change
-
Bid16.5
Ask32
volume0
Intrest250
Strike
1350
1350
Last Price-
Change
-
Bid148
Ask160
volume0
Intrest0
Last Price13.74Sep 17, 2026
Change
-
Bid14.4
Ask30
volume0
Intrest47
Strike
1360
1360
Last Price-
Change
-
Bid156
Ask167.8
volume0
Intrest0
Last Price66Aug 28, 2026
Change
-
Bid14.1
Ask28
volume0
Intrest4
Strike
1370
1370
Last Price-
Change
-
Bid162.4
Ask177.4
volume0
Intrest0
Last Price81.62Aug 27, 2026
Change
-
Bid12.9
Ask26
volume0
Intrest1
Strike
1380
1380
Last Price153.7Aug 28, 2026
Change
-
Bid169.4
Ask185.4
volume0
Intrest23
Last Price-
Change
-
Bid8.4
Ask25.9
volume0
Intrest0
Strike
1390
1390
Last Price-
Change
-
Bid179.8
Ask193.2
volume0
Intrest0
Last Price13Sep 18, 2026
Change
-
Bid9.3
Ask17.2
volume0
Intrest8
Strike
1400
1400
Last Price201.8Sep 02, 2026
Change
-
Bid190.4
Ask201.9
volume0
Intrest5
Last Price10Sep 14, 2026
Change
-
Bid8.5
Ask17.1
volume0
Intrest1
Strike
1410
1410
Last Price-
Change
-
Bid198.8
Ask210.8
volume0
Intrest0
Last Price-
Change
-
Bid5.1
Ask22
volume0
Intrest0
Strike
1420
1420
Last Price-
Change
-
Bid205.2
Ask220.5
volume0
Intrest0
Last Price-
Change
-
Bid3.9
Ask20
volume0
Intrest0
Strike
1430
1430
Last Price-
Change
-
Bid213.9
Ask229.8
volume0
Intrest0
Last Price-
Change
-
Bid2.8
Ask20
volume0
Intrest0
Strike
1440
1440
Last Price-
Change
-
Bid223.2
Ask238.7
volume0
Intrest0
Last Price5.17Sep 17, 2026
Change
-
Bid2
Ask16.1
volume0
Intrest22
Strike
1450
1450
Last Price-
Change
-
Bid232.1
Ask248
volume0
Intrest0
Last Price4.7Sep 16, 2026
Change
-
Bid2.3
Ask20
volume0
Intrest5
Strike
1460
1460
Last Price-
Change
-
Bid241.2
Ask257.3
volume0
Intrest0
Last Price11.44Sep 16, 2026
Change
-
Bid2
Ask18
volume0
Intrest5
Strike
1480
1480
Last Price-
Change
-
Bid259.8
Ask276
volume0
Intrest0
Last Price5.32Sep 15, 2026
Change
-
Bid1.15
Ask10
volume0
Intrest6
Strike
1500
1500
Last Price292Sep 01, 2026
Change
-
Bid282
Ask293.2
volume0
Intrest5
Last Price5.25Sep 18, 2026
Change
-
Bid2.1
Ask8.3
volume0
Intrest9
Strike
1520
1520
Last Price-
Change
-
Bid298
Ask312
volume0
Intrest0
Last Price4.68Sep 18, 2026
Change
-
Bid0.85
Ask19.6
volume0
Intrest1
Strike
1540
1540
Last Price-
Change
-
Bid316.6
Ask331.5
volume0
Intrest0
Last Price7.27Sep 11, 2026
Change
-
Bid1.7
Ask19.1
volume0
Intrest1
Strike
1560
1560
Last Price-
Change
-
Bid336
Ask350.9
volume0
Intrest0
Last Price13.68Sep 01, 2026
Change
-
Bid1.2
Ask5.4
volume0
Intrest1
Strike
1580
1580
Last Price-
Change
-
Bid355.5
Ask372
volume0
Intrest0
Last Price3.17Sep 10, 2026
Change
-
Bid0.3
Ask17.3
volume0
Intrest2
Strike
1600
1600
Last Price-
Change
-
Bid375
Ask391
volume0
Intrest0
Last Price-
Change
-
Bid0.8
Ask15.8
volume0
Intrest0
Strike
1620
1620
Last Price-
Change
-
Bid394.9
Ask409.5
volume0
Intrest0
Last Price1.99Sep 18, 2026
Change
-
Bid0.3
Ask7.1
volume0
Intrest4
Strike
1640
1640
Last Price-
Change
-
Bid415.1
Ask429.2
volume0
Intrest0
Last Price1.6Sep 14, 2026
Change
-
Bid-
Ask10
volume0
Intrest3
Strike
1660
1660
Last Price-
Change
-
Bid434
Ask448.9
volume0
Intrest0
Last Price3.91Sep 03, 2026
Change
-
Bid-
Ask17.6
volume0
Intrest2
Strike
1680
1680
Last Price-
Change
-
Bid453.9
Ask469.3
volume0
Intrest0
Last Price8Aug 27, 2026
Change
-
Bid-
Ask17.5
volume0
Intrest1
Strike
1700
1700
Last Price411.3Aug 26, 2026
Change
-
Bid473.6
Ask490
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask17.4
volume0
Intrest0
Strike
1720
1720
Last Price-
Change
-
Bid493.5
Ask509.8
volume0
Intrest0
Last Price-
Change
-
Bid0.2
Ask16
volume0
Intrest0
Strike
1740
1740
Last Price-
Change
-
Bid513.4
Ask528.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask17.3
volume0
Intrest0
Strike
1760
1760
Last Price-
Change
-
Bid533.2
Ask548
volume0
Intrest0
Last Price0.62Sep 18, 2026
Change
-
Bid-
Ask1.5
volume0
Intrest2
Strike
1780
1780
Last Price-
Change
-
Bid553.1
Ask568.6
volume0
Intrest0
Last Price8.22Aug 27, 2026
Change
-
Bid-
Ask10.7
volume0
Intrest1
Strike
1800
1800
Last Price-
Change
-
Bid573
Ask588.5
volume0
Intrest0
Last Price2.35Sep 11, 2026
Change
-
Bid-
Ask17.2
volume0
Intrest3
Strike
1820
1820
Last Price-
Change
-
Bid592.9
Ask609.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Strike
1840
1840
Last Price-
Change
-
Bid612.8
Ask630
volume0
Intrest0
Last Price1.22Sep 15, 2026
Change
-
Bid-
Ask17.1
volume0
Intrest1
Strike
1860
1860
Last Price-
Change
-
Bid632.8
Ask648.7
volume0
Intrest0
Last Price4.06Aug 28, 2026
Change
-
Bid-
Ask8.6
volume0
Intrest1
Strike
1880
1880
Last Price-
Change
-
Bid652.8
Ask668.2
volume0
Intrest0