$586.00
2.280.39%
Pre-comercialización: 5:48 AM 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 Price245.7Apr 09, 2025
Change
00%
Bid306.3
Ask320.9
volume0
Intrest1
Strike
270
270
Last Price0.2Apr 24, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest38
Last Price-
Change
-
Bid298
Ask308.6
volume0
Intrest0
Strike
280
280
Last Price0.21Apr 24, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest19
Last Price-
Change
-
Bid287.6
Ask298.8
volume0
Intrest0
Strike
290
290
Last Price0.45Apr 25, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest8
Last Price-
Change
-
Bid277.6
Ask287.8
volume0
Intrest0
Strike
300
300
Last Price0.95Apr 25, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest14
Last Price-
Change
-
Bid268.2
Ask279
volume0
Intrest0
Strike
310
310
Last Price0.55Apr 25, 2025
Change
00%
Bid-
Ask2.8
volume0
Intrest17
Last Price-
Change
-
Bid256.6
Ask271.1
volume0
Intrest0
Strike
320
320
Last Price0.57Apr 24, 2025
Change
00%
Bid-
Ask3.1
volume0
Intrest7
Last Price-
Change
-
Bid248
Ask261.4
volume0
Intrest0
Strike
330
330
Last Price1.34Apr 23, 2025
Change
00%
Bid0.05
Ask4.8
volume0
Intrest6
Last Price-
Change
-
Bid238.2
Ask251.1
volume0
Intrest0
Strike
340
340
Last Price1.36Apr 23, 2025
Change
00%
Bid0.05
Ask5
volume0
Intrest10
Last Price119.7Apr 07, 2025
Change
00%
Bid227.4
Ask239.5
volume0
Intrest1
Strike
350
350
Last Price1.76Apr 23, 2025
Change
00%
Bid0.6
Ask5.1
volume0
Intrest49
Last Price113.6Apr 07, 2025
Change
00%
Bid218
Ask229.9
volume0
Intrest2
Strike
360
360
Last Price1.36Apr 24, 2025
Change
00%
Bid0.45
Ask5.2
volume0
Intrest21
Last Price222.2Mar 10, 2025
Change
00%
Bid208
Ask220.2
volume0
Intrest1
Strike
370
370
Last Price4.5Apr 22, 2025
Change
00%
Bid0.15
Ask5.5
volume0
Intrest23
Last Price138Apr 10, 2025
Change
00%
Bid199
Ask210.5
volume0
Intrest1
Strike
380
380
Last Price1.59Apr 25, 2025
Change
00%
Bid1
Ask1.8
volume0
Intrest14
Last Price92.2Apr 07, 2025
Change
00%
Bid189
Ask201.9
volume0
Intrest1
Strike
390
390
Last Price4.8Apr 23, 2025
Change
00%
Bid0.65
Ask6.1
volume0
Intrest7
Last Price150.5Apr 11, 2025
Change
00%
Bid179
Ask190.3
volume0
Intrest5
Strike
400
400
Last Price3.25Apr 24, 2025
Change
00%
Bid0.85
Ask3
volume0
Intrest15
Last Price93.1Apr 10, 2025
Change
00%
Bid170.1
Ask181.8
volume0
Intrest5
Strike
410
410
Last Price2.75Apr 25, 2025
Change
00%
Bid1.7
Ask3.8
volume0
Intrest4
Last Price116Apr 10, 2025
Change
00%
Bid162.3
Ask173.6
volume0
Intrest7
Strike
420
420
Last Price3.7Apr 25, 2025
Change
00%
Bid2.05
Ask5.9
volume0
Intrest20
Last Price161.7Mar 28, 2025
Change
00%
Bid151.3
Ask163
volume0
Intrest2
Strike
430
430
Last Price8.28Apr 23, 2025
Change
00%
Bid2.4
Ask5.6
volume0
Intrest34
Last Price107.85Apr 11, 2025
Change
00%
Bid142
Ask153.8
volume0
Intrest3
Strike
440
440
Last Price9.26Apr 23, 2025
Change
00%
Bid4.2
Ask7.5
volume0
Intrest163
Last Price103.5Apr 17, 2025
Change
00%
Bid132
Ask144.7
volume0
Intrest17
Strike
450
450
Last Price6.3Apr 25, 2025
Change
00%
Bid4.1
Ask6.2
volume0
Intrest32
Last Price84.2Apr 17, 2025
Change
00%
Bid125
Ask134.9
volume0
Intrest26
Strike
460
460
Last Price5.5Apr 25, 2025
Change
00%
Bid4.6
Ask8.3
volume0
Intrest12
Last Price76Apr 11, 2025
Change
00%
Bid115.6
Ask126.6
volume0
Intrest8
Strike
470
470
Last Price7.2Apr 25, 2025
Change
00%
Bid5.2
Ask12
volume0
Intrest8
Last Price59.2Apr 21, 2025
Change
00%
Bid106.2
Ask116.6
volume0
Intrest23
Strike
480
480
Last Price8.5Apr 25, 2025
Change
00%
Bid4.9
Ask13
volume0
Intrest26
Last Price62Apr 22, 2025
Change
00%
Bid100
Ask108.8
volume0
Intrest15
Strike
490
490
Last Price11.2Apr 25, 2025
Change
00%
Bid8.8
Ask12.4
volume0
Intrest29
Last Price94.51Apr 24, 2025
Change
00%
Bid92
Ask100
volume0
Intrest17
Strike
500
500
Last Price12.5Apr 25, 2025
Change
00%
Bid9.8
Ask15.7
volume0
Intrest249
Last Price80.3Apr 25, 2025
Change
00%
Bid84.1
Ask92.5
volume0
Intrest32
Strike
510
510
Last Price16.06Apr 24, 2025
Change
00%
Bid12.4
Ask16.8
volume0
Intrest40
Last Price69.23Apr 24, 2025
Change
00%
Bid77
Ask84.9
volume0
Intrest71
Strike
520
520
Last Price17.75Apr 25, 2025
Change
00%
Bid14.5
Ask19
volume0
Intrest111
Last Price64.8Apr 25, 2025
Change
00%
Bid70.2
Ask76.8
volume0
Intrest41
Strike
530
530
Last Price22.9Apr 25, 2025
Change
00%
Bid17
Ask22.2
volume0
Intrest55
Last Price62.25Apr 25, 2025
Change
00%
Bid63
Ask71
volume0
Intrest45
Strike
540
540
Last Price25Apr 24, 2025
Change
00%
Bid20.1
Ask25.1
volume0
Intrest51
Last Price55.3Apr 24, 2025
Change
00%
Bid56.1
Ask63.5
volume0
Intrest132
Strike
550
550
Last Price28Apr 24, 2025
Change
00%
Bid23.1
Ask30
volume0
Intrest35
Last Price53Apr 25, 2025
Change
00%
Bid50.1
Ask58.5
volume0
Intrest28
Strike
560
560
Last Price31.28Apr 25, 2025
Change
00%
Bid26.8
Ask32.9
volume0
Intrest457
Last Price43.8Apr 25, 2025
Change
00%
Bid45
Ask51.4
volume0
Intrest171
Strike
570
570
Last Price35.58Apr 25, 2025
Change
00%
Bid30.3
Ask36.6
volume0
Intrest30
Last Price39.5Apr 25, 2025
Change
00%
Bid39.8
Ask45
volume0
Intrest67
Strike
580
580
Last Price39.8Apr 25, 2025
Change
00%
Bid35.7
Ask42.9
volume0
Intrest32
Last Price38.15Apr 25, 2025
Change
00%
Bid33.5
Ask40.8
volume0
Intrest54
Strike
590
590
Last Price49.05Apr 24, 2025
Change
00%
Bid40.4
Ask46.2
volume0
Intrest49
Last Price32.3Apr 25, 2025
Change
00%
Bid30.4
Ask36.6
volume0
Intrest94
Strike
600
600
Last Price49.5Apr 25, 2025
Change
00%
Bid46.1
Ask51.9
volume0
Intrest43
Last Price28.3Apr 24, 2025
Change
00%
Bid26.3
Ask32.2
volume0
Intrest23
Strike
610
610
Last Price60.9Apr 24, 2025
Change
00%
Bid50.8
Ask59
volume0
Intrest12
Last Price24.3Apr 25, 2025
Change
00%
Bid21.4
Ask29.3
volume0
Intrest230
Strike
620
620
Last Price101.09Apr 16, 2025
Change
00%
Bid56.2
Ask63.3
volume0
Intrest16
Last Price22.7Apr 24, 2025
Change
00%
Bid18.3
Ask24.4
volume0
Intrest27
Strike
630
630
Last Price70.85Apr 24, 2025
Change
00%
Bid63
Ask69.9
volume0
Intrest62
Last Price11.9Apr 23, 2025
Change
00%
Bid15.6
Ask21.6
volume0
Intrest86
Strike
640
640
Last Price174.5Apr 08, 2025
Change
00%
Bid70
Ask78
volume0
Intrest24
Last Price14.4Apr 25, 2025
Change
00%
Bid13.6
Ask18.6
volume0
Intrest52
Strike
650
650
Last Price192.6Apr 04, 2025
Change
00%
Bid77.2
Ask84
volume0
Intrest11
Last Price12.7Apr 24, 2025
Change
00%
Bid11.4
Ask17.6
volume0
Intrest17
Strike
660
660
Last Price154.28Apr 11, 2025
Change
00%
Bid85
Ask93
volume0
Intrest20
Last Price8.1Apr 24, 2025
Change
00%
Bid8.2
Ask13.8
volume0
Intrest24
Strike
670
670
Last Price70.9Mar 25, 2025
Change
00%
Bid93
Ask101
volume0
Intrest5
Last Price9.6Apr 25, 2025
Change
00%
Bid6.5
Ask14
volume0
Intrest20
Strike
680
680
Last Price77.5Mar 25, 2025
Change
00%
Bid101.1
Ask109
volume0
Intrest4
Last Price4.5Apr 23, 2025
Change
00%
Bid6.3
Ask11.2
volume0
Intrest34
Strike
690
690
Last Price177.8Apr 07, 2025
Change
00%
Bid109.1
Ask121
volume0
Intrest414
Last Price7.5Apr 25, 2025
Change
00%
Bid4.5
Ask10.4
volume0
Intrest41
Strike
700
700
Last Price71.9Feb 21, 2025
Change
00%
Bid117.8
Ask129
volume0
Intrest4
Last Price6.4Apr 25, 2025
Change
00%
Bid3.5
Ask9.3
volume0
Intrest41
Strike
710
710
Last Price148Mar 31, 2025
Change
00%
Bid126.7
Ask138
volume0
Intrest3
Last Price4.2Apr 24, 2025
Change
00%
Bid1.5
Ask8.6
volume0
Intrest10
Strike
720
720
Last Price205.8Apr 07, 2025
Change
00%
Bid135.6
Ask147
volume0
Intrest3
Last Price15.9Mar 03, 2025
Change
00%
Bid1.55
Ask7.8
volume0
Intrest1
Strike
730
730
Last Price-
Change
-
Bid143.4
Ask157
volume0
Intrest0
Last Price1.8Apr 23, 2025
Change
00%
Bid1.35
Ask6.5
volume0
Intrest5
Strike
740
740
Last Price121.8Mar 19, 2025
Change
00%
Bid153.8
Ask166
volume0
Intrest1
Last Price2.57Apr 25, 2025
Change
00%
Bid1.25
Ask5.9
volume0
Intrest305
Strike
750
750
Last Price213.6Apr 09, 2025
Change
00%
Bid164
Ask174.9
volume0
Intrest2
Last Price1.09Apr 21, 2025
Change
00%
Bid0.85
Ask4.8
volume0
Intrest16
Strike
760
760
Last Price104.8Feb 19, 2025
Change
00%
Bid173.6
Ask185
volume0
Intrest0
Last Price1.21Apr 04, 2025
Change
00%
Bid0.05
Ask5.1
volume0
Intrest5
Strike
770
770
Last Price-
Change
-
Bid183.4
Ask194.8
volume0
Intrest0
Last Price7.66Mar 26, 2025
Change
00%
Bid0.6
Ask5
volume0
Intrest2
Strike
780
780
Last Price118.4Feb 19, 2025
Change
00%
Bid192.3
Ask204
volume0
Intrest0
Last Price4.38Mar 27, 2025
Change
00%
Bid0.5
Ask5.4
volume0
Intrest3
Strike
790
790
Last Price-
Change
-
Bid201.6
Ask214
volume0
Intrest0
Last Price1.25Apr 24, 2025
Change
00%
Bid0.05
Ask5
volume0
Intrest40
Strike
800
800
Last Price-
Change
-
Bid212.5
Ask223.8
volume0
Intrest0
Last Price1Apr 24, 2025
Change
00%
Bid0.05
Ask5.1
volume0
Intrest18
Strike
810
810
Last Price273Apr 03, 2025
Change
00%
Bid220.3
Ask234.5
volume0
Intrest0
Last Price0.85Apr 24, 2025
Change
00%
Bid-
Ask3.8
volume0
Intrest12
Strike
820
820
Last Price189.1Mar 19, 2025
Change
00%
Bid230.4
Ask244.5
volume0
Intrest0
Last Price0.78Apr 24, 2025
Change
00%
Bid-
Ask3.5
volume0
Intrest9
Strike
830
830
Last Price-
Change
-
Bid240.1
Ask253.3
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask4.8
volume0
Intrest0
Strike
840
840
Last Price-
Change
-
Bid250.1
Ask264.4
volume0
Intrest0
Last Price4.8Mar 11, 2025
Change
00%
Bid0.05
Ask4.8
volume0
Intrest2
Strike
850
850
Last Price-
Change
-
Bid262.1
Ask273.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.7
volume0
Intrest0
Strike
860
860
Last Price-
Change
-
Bid270
Ask283.2
volume0
Intrest0
Last Price2Apr 14, 2025
Change
00%
Bid-
Ask4.7
volume0
Intrest17
Strike
870
870
Last Price-
Change
-
Bid281.1
Ask293.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.6
volume0
Intrest0
Strike
880
880
Last Price-
Change
-
Bid289.5
Ask304.5
volume0
Intrest0
Last Price2.02Apr 02, 2025
Change
00%
Bid-
Ask4.6
volume0
Intrest18
Strike
890
890
Last Price-
Change
-
Bid299.4
Ask314.3
volume0
Intrest0
Last Price0.3Apr 21, 2025
Change
00%
Bid-
Ask4.6
volume0
Intrest21
Strike
900
900
Last Price-
Change
-
Bid309.5
Ask323.2
volume0
Intrest0
Last Price1.14Apr 02, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest17
Strike
910
910
Last Price-
Change
-
Bid319.6
Ask333
volume0
Intrest0
Last Price3Mar 06, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest1
Strike
920
920
Last Price-
Change
-
Bid329.2
Ask344.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Strike
940
940
Last Price-
Change
-
Bid352
Ask363.2
volume0
Intrest0
Last Price2Mar 04, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest1
Strike
960
960
Last Price-
Change
-
Bid370
Ask383.2
volume0
Intrest0
Last Price0.64Apr 01, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest3
Strike
980
980
Last Price-
Change
-
Bid390
Ask403.2
volume0
Intrest0
Last Price0.11Apr 15, 2025
Change
00%
Bid-
Ask1
volume0
Intrest85
Strike
1000
1000
Last Price-
Change
-
Bid410
Ask422.8
volume0
Intrest0