$687.08
al cierre: Jun 6, 4:04 PM EDT
$687.08
0.000.00%
After hour: Jun 6, 4:04 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
-
Bid451.6
Ask465.6
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask4.7
volume0
Intrest0
Last Price-
Change
-
Bid441.7
Ask455.5
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask4.7
volume0
Intrest0
Last Price-
Change
-
Bid431.1
Ask445.7
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid-
Ask4.7
volume0
Intrest0
Last Price-
Change
-
Bid421.1
Ask435.7
volume0
Intrest0
Strike
260
260
Last Price4.8Apr 10, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest1
Last Price-
Change
-
Bid411.1
Ask425.7
volume0
Intrest0
Strike
270
270
Last Price0.31May 01, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest22
Last Price-
Change
-
Bid401.4
Ask415.6
volume0
Intrest0
Strike
280
280
Last Price4.48Apr 08, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest12
Last Price209.3Apr 10, 2025
Change
00%
Bid391.8
Ask405.6
volume0
Intrest7
Strike
290
290
Last Price0.8Apr 29, 2025
Change
00%
Bid-
Ask4.7
volume0
Intrest19
Last Price277.5Mar 11, 2025
Change
00%
Bid381.2
Ask395.8
volume0
Intrest4
Strike
300
300
Last Price0.45May 02, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest22
Last Price319May 02, 2025
Change
00%
Bid371.2
Ask385.8
volume0
Intrest0
Strike
310
310
Last Price2.08Apr 28, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest30
Last Price-
Change
-
Bid361.3
Ask375.9
volume0
Intrest0
Strike
320
320
Last Price0.1May 09, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Last Price187.3Apr 03, 2025
Change
00%
Bid351.8
Ask365.7
volume0
Intrest4
Strike
330
330
Last Price0.15May 08, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest7
Last Price-
Change
-
Bid341.9
Ask355.7
volume0
Intrest0
Strike
340
340
Last Price13.39Apr 08, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Last Price262.5Nov 25, 2024
Change
00%
Bid331.3
Ask345.8
volume0
Intrest3
Strike
350
350
Last Price0.4May 08, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest109
Last Price295.9Dec 18, 2024
Change
00%
Bid321.4
Ask336
volume0
Intrest1
Strike
360
360
Last Price18.4Apr 04, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Last Price246Nov 25, 2024
Change
00%
Bid311.6
Ask325.8
volume0
Intrest1
Strike
370
370
Last Price0.78May 05, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest13
Last Price204.84Nov 21, 2024
Change
00%
Bid302
Ask315.8
volume0
Intrest7
Strike
380
380
Last Price0.05Jun 02, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest29
Last Price-
Change
-
Bid291.4
Ask306
volume0
Intrest0
Strike
390
390
Last Price2.11May 30, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Last Price112.5Apr 10, 2025
Change
00%
Bid282.1
Ask296.1
volume0
Intrest3
Strike
400
400
Last Price0.2May 19, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest23
Last Price169.1Apr 24, 2025
Change
00%
Bid272.1
Ask285.8
volume0
Intrest8
Strike
410
410
Last Price1.4May 05, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest124
Last Price297.5Feb 07, 2025
Change
00%
Bid261.5
Ask276
volume0
Intrest1
Strike
420
420
Last Price25.69Apr 11, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest15
Last Price164.3Mar 06, 2025
Change
00%
Bid252.2
Ask266.1
volume0
Intrest5
Strike
430
430
Last Price7.85Apr 30, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest21
Last Price94.1Apr 03, 2025
Change
00%
Bid242.2
Ask256.1
volume0
Intrest0
Strike
440
440
Last Price0.4May 19, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest39
Last Price83.3Apr 10, 2025
Change
00%
Bid231.7
Ask246.3
volume0
Intrest3
Strike
450
450
Last Price0.91May 27, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest66
Last Price72.8Apr 10, 2025
Change
00%
Bid222.3
Ask236.3
volume0
Intrest3
Strike
460
460
Last Price0.75May 21, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest7
Last Price217Jun 03, 2025
Change
00%
Bid212.5
Ask226.2
volume0
Intrest11
Strike
470
470
Last Price0.7Jun 04, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest30
Last Price101Apr 23, 2025
Change
00%
Bid202.4
Ask216.3
volume0
Intrest22
Strike
480
480
Last Price1.45May 30, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest43
Last Price196.46May 12, 2025
Change
00%
Bid192.2
Ask206.3
volume0
Intrest96
Strike
490
490
Last Price1.9May 12, 2025
Change
00%
Bid0.1
Ask4.6
volume0
Intrest38
Last Price147May 09, 2025
Change
00%
Bid182.7
Ask196.3
volume0
Intrest32
Strike
500
500
Last Price0.3Jun 05, 2025
Change
00%
Bid0.05
Ask1.3
volume0
Intrest69
Last Price192May 12, 2025
Change
00%
Bid172.7
Ask186.5
volume0
Intrest19
Strike
510
510
Last Price0.5Jun 06, 2025
Change
0.6857.63%
Bid0.1
Ask1.4
volume1
Intrest56
Last Price172.94Jun 06, 2025
Change
78.3482.81%
Bid163.3
Ask176.5
volume2
Intrest35
Strike
520
520
Last Price1May 27, 2025
Change
00%
Bid0.25
Ask1.9
volume0
Intrest32
Last Price155.7May 21, 2025
Change
00%
Bid152.9
Ask166.8
volume0
Intrest17
Strike
530
530
Last Price0.36Jun 05, 2025
Change
00%
Bid0.05
Ask4.8
volume0
Intrest148
Last Price153.34Jun 06, 2025
Change
32.1917.35%
Bid143.9
Ask156.7
volume2
Intrest55
Strike
540
540
Last Price3May 30, 2025
Change
00%
Bid0.2
Ask1.9
volume0
Intrest48
Last Price152Jun 04, 2025
Change
00%
Bid133.6
Ask146.8
volume0
Intrest29
Strike
550
550
Last Price1.13Jun 05, 2025
Change
00%
Bid0.65
Ask1.9
volume0
Intrest96
Last Price142Jun 04, 2025
Change
00%
Bid126.4
Ask133
volume0
Intrest31
Strike
560
560
Last Price1Jun 06, 2025
Change
0.010.99%
Bid0.4
Ask2.5
volume3
Intrest93
Last Price117Jun 03, 2025
Change
00%
Bid113.5
Ask127.5
volume0
Intrest34
Strike
570
570
Last Price1.07Jun 06, 2025
Change
0.5333.13%
Bid0.75
Ask5.3
volume5
Intrest95
Last Price116.6Jun 05, 2025
Change
00%
Bid103.9
Ask117.8
volume0
Intrest31
Strike
580
580
Last Price1.37Jun 06, 2025
Change
0.2314.37%
Bid0.95
Ask5.6
volume1
Intrest133
Last Price92Jun 03, 2025
Change
00%
Bid89.3
Ask98.1
volume0
Intrest113
Strike
600
600
Last Price2.22Jun 06, 2025
Change
0.7324.75%
Bid1.45
Ask4.9
volume7
Intrest91
Last Price81.8Jun 06, 2025
Change
8.812.05%
Bid71
Ask78.2
volume1
Intrest139
Strike
620
620
Last Price3.89Jun 06, 2025
Change
1.0120.61%
Bid2.9
Ask5.5
volume7
Intrest123
Last Price56.3Jun 06, 2025
Change
8.0212.47%
Bid51.9
Ask61.5
volume1
Intrest98
Strike
640
640
Last Price6.3Jun 06, 2025
Change
2.6529.61%
Bid6.1
Ask9
volume8
Intrest162
Last Price40.74Jun 06, 2025
Change
7.5315.6%
Bid39.5
Ask44.3
volume1
Intrest84
Strike
660
660
Last Price10.6Jun 05, 2025
Change
00%
Bid10.9
Ask14.6
volume0
Intrest53
Last Price29.58Jun 06, 2025
Change
2.7810.37%
Bid26.8
Ask31.9
volume4
Intrest352
Strike
680
680
Last Price19.17Jun 06, 2025
Change
2.039.58%
Bid17.6
Ask21.6
volume32
Intrest92
Last Price18Jun 06, 2025
Change
2.5512.41%
Bid16.7
Ask21.9
volume5
Intrest321
Strike
700
700
Last Price28.4Jun 06, 2025
Change
5.4916.2%
Bid26.7
Ask31.4
volume11
Intrest96
Last Price10.26Jun 06, 2025
Change
6.4438.56%
Bid9.6
Ask13.4
volume3
Intrest158
Strike
720
720
Last Price50.59May 27, 2025
Change
00%
Bid40.1
Ask44.7
volume0
Intrest79
Last Price5.6Jun 06, 2025
Change
0.812.5%
Bid4.2
Ask8.7
volume7
Intrest112
Strike
740
740
Last Price72.94May 22, 2025
Change
00%
Bid52.1
Ask60.5
volume0
Intrest60
Last Price3.08Jun 06, 2025
Change
2.9348.75%
Bid2.25
Ask4.8
volume5
Intrest80
Strike
760
760
Last Price72.3Jun 06, 2025
Change
14.316.51%
Bid69.4
Ask78.6
volume1
Intrest20
Last Price5.52Jun 04, 2025
Change
00%
Bid1.75
Ask4.6
volume0
Intrest39
Strike
770
770
Last Price105May 30, 2025
Change
00%
Bid78.5
Ask87.8
volume0
Intrest5
Last Price4.53Jun 04, 2025
Change
00%
Bid0.05
Ask5.2
volume0
Intrest32
Strike
780
780
Last Price92.1May 20, 2025
Change
00%
Bid88.9
Ask98.3
volume0
Intrest10
Last Price5.36May 27, 2025
Change
00%
Bid0.05
Ask6.4
volume0
Intrest50
Strike
790
790
Last Price279.52Apr 22, 2025
Change
00%
Bid98.4
Ask108.3
volume0
Intrest5
Last Price2Jun 03, 2025
Change
00%
Bid0.7
Ask5.5
volume0
Intrest93
Strike
800
800
Last Price84.8May 13, 2025
Change
00%
Bid105.5
Ask119.2
volume0
Intrest3
Last Price1.1May 30, 2025
Change
00%
Bid0.05
Ask6
volume0
Intrest18
Strike
810
810
Last Price91.9May 13, 2025
Change
00%
Bid115.5
Ask128.5
volume0
Intrest4
Last Price1.5Jun 05, 2025
Change
00%
Bid-
Ask2.35
volume0
Intrest22
Strike
820
820
Last Price105.8May 15, 2025
Change
00%
Bid125.5
Ask138.5
volume0
Intrest0
Last Price2.61May 22, 2025
Change
00%
Bid0.05
Ask5.8
volume0
Intrest15
Strike
830
830
Last Price101May 14, 2025
Change
00%
Bid135.2
Ask148.8
volume0
Intrest2
Last Price2.11May 22, 2025
Change
00%
Bid0.05
Ask4.9
volume0
Intrest29
Strike
840
840
Last Price171.1Feb 07, 2025
Change
00%
Bid144.9
Ask158.4
volume0
Intrest0
Last Price1.45May 27, 2025
Change
00%
Bid0.05
Ask4.8
volume0
Intrest8
Strike
850
850
Last Price-
Change
-
Bid155.2
Ask168.8
volume0
Intrest0
Last Price2.26May 20, 2025
Change
00%
Bid0.05
Ask4.8
volume0
Intrest5
Strike
860
860
Last Price229.4Mar 19, 2025
Change
00%
Bid165
Ask178.4
volume0
Intrest0
Last Price5.55May 14, 2025
Change
00%
Bid-
Ask4.7
volume0
Intrest5
Strike
870
870
Last Price-
Change
-
Bid175.1
Ask188.7
volume0
Intrest0
Last Price0.05May 30, 2025
Change
00%
Bid-
Ask4.7
volume0
Intrest5
Strike
880
880
Last Price-
Change
-
Bid185.1
Ask198.7
volume0
Intrest0
Last Price4.16May 14, 2025
Change
00%
Bid-
Ask4.6
volume0
Intrest8
Strike
890
890
Last Price-
Change
-
Bid194.8
Ask208.6
volume0
Intrest0
Last Price0.7May 28, 2025
Change
00%
Bid-
Ask4.6
volume0
Intrest28
Strike
900
900
Last Price319.7Mar 10, 2025
Change
00%
Bid204.7
Ask218.6
volume0
Intrest0
Last Price2.14May 14, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest20
Strike
910
910
Last Price-
Change
-
Bid214.8
Ask229.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Strike
920
920
Last Price273.8Nov 12, 2024
Change
00%
Bid224.7
Ask239.3
volume0
Intrest0
Last Price18.9Nov 18, 2024
Change
00%
Bid-
Ask4.5
volume0
Intrest0
Strike
930
930
Last Price-
Change
-
Bid234.7
Ask249.3
volume0
Intrest0
Last Price1.75May 14, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest1
Strike
940
940
Last Price375.91Nov 29, 2024
Change
00%
Bid244.8
Ask259.3
volume0
Intrest0
Last Price1.46May 14, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest6
Strike
950
950
Last Price401.9Nov 20, 2024
Change
00%
Bid255.3
Ask269.3
volume0
Intrest0
Last Price19.4Feb 10, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest15
Strike
960
960
Last Price379.46Dec 02, 2024
Change
00%
Bid264.9
Ask279.3
volume0
Intrest0
Last Price4.7Feb 28, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest2
Strike
970
970
Last Price365.1Dec 23, 2024
Change
00%
Bid274.8
Ask288.6
volume0
Intrest0
Last Price0.7May 14, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest1
Strike
980
980
Last Price374.4Dec 23, 2024
Change
00%
Bid284.7
Ask299.3
volume0
Intrest0
Last Price9.79Jan 17, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest2
Strike
990
990
Last Price-
Change
-
Bid294.7
Ask309.3
volume0
Intrest0
Last Price0.2Jun 05, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest28
Strike
1000
1000
Last Price-
Change
-
Bid304.9
Ask319.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Strike
1010
1010
Last Price534Apr 09, 2025
Change
00%
Bid314.7
Ask328.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Strike
1020
1020
Last Price544Apr 09, 2025
Change
00%
Bid324.7
Ask338.6
volume0
Intrest0
Last Price9.5Nov 20, 2024
Change
00%
Bid-
Ask4.4
volume0
Intrest1
Strike
1030
1030
Last Price355.1Jan 24, 2025
Change
00%
Bid334.7
Ask348.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Strike
1040
1040
Last Price441.82Dec 30, 2024
Change
00%
Bid344.7
Ask358.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Strike
1050
1050
Last Price493.2Nov 20, 2024
Change
00%
Bid354.7
Ask369.3
volume0
Intrest0
Last Price10.23Feb 04, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest0
Strike
1060
1060
Last Price-
Change
-
Bid364.7
Ask378.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Strike
1080
1080
Last Price-
Change
-
Bid384.8
Ask398.6
volume0
Intrest0
Last Price0.1Apr 29, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest6
Strike
1100
1100
Last Price501.88Dec 30, 2024
Change
00%
Bid405
Ask419.3
volume0
Intrest0
Last Price7.8Nov 18, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest0
Strike
1120
1120
Last Price514.6Dec 30, 2024
Change
00%
Bid424.9
Ask439.1
volume0
Intrest0
Last Price4.6Nov 29, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
1140
1140
Last Price-
Change
-
Bid444.9
Ask457.9
volume0
Intrest0
Last Price5.88Nov 26, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest7
Strike
1160
1160
Last Price-
Change
-
Bid465.2
Ask477.8
volume0
Intrest0
Last Price0.18Apr 04, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest16
Strike
1180
1180
Last Price-
Change
-
Bid486.7
Ask497.9
volume0
Intrest0
Last Price0.5Mar 28, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest7
Strike
1200
1200
Last Price554Feb 06, 2025
Change
00%
Bid504.9
Ask518.9
volume0
Intrest0
Last Price6.8Dec 18, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Strike
1220
1220
Last Price-
Change
-
Bid524.8
Ask537.3
volume0
Intrest0
Last Price2.1Feb 12, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest8
Strike
1240
1240
Last Price703.5Apr 09, 2025
Change
00%
Bid544.8
Ask558
volume0
Intrest0
Last Price3.1Jan 30, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest6
Strike
1260
1260
Last Price554.6Feb 07, 2025
Change
00%
Bid564.8
Ask578.5
volume0
Intrest0
Last Price0.4Mar 03, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest5
Strike
1280
1280
Last Price-
Change
-
Bid584.8
Ask598.8
volume0
Intrest0
Last Price3.66Jan 24, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest7
Strike
1300
1300
Last Price-
Change
-
Bid604.9
Ask618.6
volume0
Intrest0
Last Price2.4Nov 21, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest6
Strike
1320
1320
Last Price-
Change
-
Bid624.8
Ask637.8
volume0
Intrest0
Last Price3.5Jan 24, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Strike
1340
1340
Last Price-
Change
-
Bid644.9
Ask658.5
volume0
Intrest0
Last Price2.25Jan 22, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Strike
1360
1360
Last Price778.4Nov 19, 2024
Change
00%
Bid665.1
Ask678.6
volume0
Intrest0
Last Price0.2May 14, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest18
Strike
1380
1380
Last Price-
Change
-
Bid684.9
Ask699.3
volume0
Intrest0