$715.40
5.080.72%
al cierre: -
$715.40
0.000.00%
After hour: May 16, 4:00 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
-
Bid478
Ask493.5
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid468.5
Ask483.1
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid458.4
Ask473.5
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid448.5
Ask463.9
volume0
Intrest0
Strike
260
260
Last Price4.8Apr 10, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid438.6
Ask453.7
volume0
Intrest0
Strike
270
270
Last Price0.31May 01, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest22
Last Price-
Change
-
Bid428
Ask444.1
volume0
Intrest0
Strike
280
280
Last Price4.48Apr 08, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest12
Last Price209.3Apr 10, 2025
Change
00%
Bid418.5
Ask433.6
volume0
Intrest7
Strike
290
290
Last Price0.8Apr 29, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest19
Last Price277.5Mar 11, 2025
Change
00%
Bid408.4
Ask423.9
volume0
Intrest4
Strike
300
300
Last Price0.45May 02, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest22
Last Price319May 02, 2025
Change
00%
Bid398.8
Ask413.9
volume0
Intrest0
Strike
310
310
Last Price2.08Apr 28, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest30
Last Price-
Change
-
Bid388.2
Ask404.6
volume0
Intrest0
Strike
320
320
Last Price0.1May 09, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Last Price187.3Apr 03, 2025
Change
00%
Bid378.3
Ask393.8
volume0
Intrest4
Strike
330
330
Last Price0.15May 08, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest7
Last Price-
Change
-
Bid368.6
Ask384.6
volume0
Intrest0
Strike
340
340
Last Price13.39Apr 08, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Last Price262.5Nov 25, 2024
Change
00%
Bid359
Ask374
volume0
Intrest3
Strike
350
350
Last Price0.4May 08, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest109
Last Price295.9Dec 18, 2024
Change
00%
Bid348.3
Ask364.8
volume0
Intrest1
Strike
360
360
Last Price18.4Apr 04, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Last Price246Nov 25, 2024
Change
00%
Bid338.5
Ask354.1
volume0
Intrest1
Strike
370
370
Last Price0.78May 05, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest13
Last Price204.84Nov 21, 2024
Change
00%
Bid328.4
Ask344.9
volume0
Intrest7
Strike
380
380
Last Price0.97May 05, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest29
Last Price-
Change
-
Bid319.3
Ask334.1
volume0
Intrest0
Strike
390
390
Last Price0.3May 12, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Last Price112.5Apr 10, 2025
Change
00%
Bid308.5
Ask324.1
volume0
Intrest3
Strike
400
400
Last Price0.35May 15, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest23
Last Price169.1Apr 24, 2025
Change
00%
Bid298.6
Ask314.4
volume0
Intrest8
Strike
410
410
Last Price1.4May 05, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest124
Last Price297.5Feb 07, 2025
Change
00%
Bid288.8
Ask304.3
volume0
Intrest1
Strike
420
420
Last Price25.69Apr 11, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest15
Last Price164.3Mar 06, 2025
Change
00%
Bid279.8
Ask294.6
volume0
Intrest5
Strike
430
430
Last Price7.85Apr 30, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest21
Last Price94.1Apr 03, 2025
Change
00%
Bid269.8
Ask284.4
volume0
Intrest0
Strike
440
440
Last Price0.2May 16, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest39
Last Price83.3Apr 10, 2025
Change
00%
Bid260.2
Ask274.1
volume0
Intrest3
Strike
450
450
Last Price2.15May 13, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest66
Last Price72.8Apr 10, 2025
Change
00%
Bid249
Ask264.9
volume0
Intrest3
Strike
460
460
Last Price0.7May 14, 2025
Change
00%
Bid-
Ask4.6
volume0
Intrest7
Last Price216.04May 12, 2025
Change
00%
Bid239.3
Ask255.1
volume0
Intrest11
Strike
470
470
Last Price0.47May 13, 2025
Change
00%
Bid-
Ask4.7
volume0
Intrest28
Last Price101Apr 23, 2025
Change
00%
Bid230
Ask245.2
volume0
Intrest22
Strike
480
480
Last Price1May 13, 2025
Change
00%
Bid0.25
Ask2.7
volume0
Intrest31
Last Price196.46May 12, 2025
Change
00%
Bid220
Ask234.9
volume0
Intrest96
Strike
490
490
Last Price1.9May 12, 2025
Change
00%
Bid0.05
Ask5
volume0
Intrest38
Last Price147May 09, 2025
Change
00%
Bid210.2
Ask225.2
volume0
Intrest32
Strike
500
500
Last Price1May 13, 2025
Change
00%
Bid0.05
Ask5
volume0
Intrest71
Last Price192May 12, 2025
Change
00%
Bid201
Ask215.5
volume0
Intrest19
Strike
510
510
Last Price1.18May 13, 2025
Change
00%
Bid0.05
Ask5.3
volume0
Intrest56
Last Price94.6Apr 24, 2025
Change
00%
Bid192
Ask205.7
volume0
Intrest35
Strike
520
520
Last Price1.6May 15, 2025
Change
00%
Bid0.15
Ask3
volume0
Intrest29
Last Price195.06May 13, 2025
Change
00%
Bid182.1
Ask196
volume0
Intrest18
Strike
530
530
Last Price1.57May 15, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest151
Last Price185.53May 13, 2025
Change
00%
Bid172.8
Ask186.4
volume0
Intrest55
Strike
540
540
Last Price1.43May 14, 2025
Change
00%
Bid0.8
Ask1.9
volume0
Intrest52
Last Price163May 12, 2025
Change
00%
Bid163.8
Ask177
volume0
Intrest29
Strike
550
550
Last Price2.25May 16, 2025
Change
00%
Bid1.5
Ask2.4
volume0
Intrest50
Last Price154May 12, 2025
Change
00%
Bid155.2
Ask164.7
volume0
Intrest32
Strike
560
560
Last Price11.9May 08, 2025
Change
00%
Bid2.6
Ask2.85
volume0
Intrest59
Last Price151May 12, 2025
Change
00%
Bid144.9
Ask157.8
volume0
Intrest31
Strike
570
570
Last Price3.7May 16, 2025
Change
00%
Bid1.6
Ask4.1
volume0
Intrest78
Last Price136.83May 15, 2025
Change
00%
Bid135
Ask145.7
volume0
Intrest34
Strike
580
580
Last Price4.2May 16, 2025
Change
00%
Bid2.95
Ask5
volume0
Intrest135
Last Price116.25May 15, 2025
Change
00%
Bid120.1
Ask127.8
volume0
Intrest107
Strike
600
600
Last Price7.4May 15, 2025
Change
00%
Bid4.6
Ask7.9
volume0
Intrest67
Last Price96May 16, 2025
Change
00%
Bid105.6
Ask110.5
volume0
Intrest142
Strike
620
620
Last Price10May 16, 2025
Change
00%
Bid7.2
Ask10.5
volume0
Intrest80
Last Price103.49May 14, 2025
Change
00%
Bid86
Ask94
volume0
Intrest107
Strike
640
640
Last Price14.21May 16, 2025
Change
00%
Bid11
Ask14.7
volume0
Intrest152
Last Price74.47May 16, 2025
Change
00%
Bid71.6
Ask78
volume0
Intrest87
Strike
660
660
Last Price17.95May 16, 2025
Change
00%
Bid15.6
Ask19.9
volume0
Intrest40
Last Price67.6May 15, 2025
Change
00%
Bid57.4
Ask64.5
volume0
Intrest335
Strike
680
680
Last Price24.26May 16, 2025
Change
00%
Bid21.9
Ask24.1
volume0
Intrest60
Last Price47.3May 16, 2025
Change
00%
Bid47.8
Ask50
volume0
Intrest281
Strike
700
700
Last Price31.4May 16, 2025
Change
00%
Bid30.3
Ask33.4
volume0
Intrest84
Last Price38.8May 16, 2025
Change
00%
Bid37.2
Ask39.4
volume0
Intrest140
Strike
720
720
Last Price40.9May 16, 2025
Change
00%
Bid39.5
Ask43.5
volume0
Intrest76
Last Price28.6May 16, 2025
Change
00%
Bid28.2
Ask30.4
volume0
Intrest115
Strike
740
740
Last Price52.2May 15, 2025
Change
00%
Bid50.4
Ask54.7
volume0
Intrest60
Last Price21.6May 16, 2025
Change
00%
Bid21.1
Ask22.9
volume0
Intrest50
Strike
760
760
Last Price68.1May 16, 2025
Change
00%
Bid60
Ask67.4
volume0
Intrest20
Last Price18.75May 16, 2025
Change
00%
Bid17.6
Ask19.4
volume0
Intrest37
Strike
770
770
Last Price64.7May 14, 2025
Change
00%
Bid69.1
Ask74.4
volume0
Intrest4
Last Price15.5May 16, 2025
Change
00%
Bid14.8
Ask16.6
volume0
Intrest40
Strike
780
780
Last Price66May 14, 2025
Change
00%
Bid76.4
Ask80.8
volume0
Intrest9
Last Price21.23May 14, 2025
Change
00%
Bid12.3
Ask14.2
volume0
Intrest50
Strike
790
790
Last Price279.52Apr 22, 2025
Change
00%
Bid81.4
Ask89
volume0
Intrest5
Last Price10.42May 16, 2025
Change
00%
Bid10.3
Ask12
volume0
Intrest44
Strike
800
800
Last Price84.8May 13, 2025
Change
00%
Bid89
Ask97
volume0
Intrest3
Last Price9May 16, 2025
Change
00%
Bid8.6
Ask10
volume0
Intrest13
Strike
810
810
Last Price91.9May 13, 2025
Change
00%
Bid97.5
Ask106
volume0
Intrest4
Last Price7.87May 15, 2025
Change
00%
Bid6.8
Ask8.5
volume0
Intrest12
Strike
820
820
Last Price105.8May 15, 2025
Change
00%
Bid108.1
Ask116.8
volume0
Intrest0
Last Price11.3May 14, 2025
Change
00%
Bid3.2
Ask11
volume0
Intrest13
Strike
830
830
Last Price101May 14, 2025
Change
00%
Bid114.8
Ask125
volume0
Intrest4
Last Price5.5May 16, 2025
Change
00%
Bid3.8
Ask6.3
volume0
Intrest23
Strike
840
840
Last Price171.1Feb 07, 2025
Change
00%
Bid125.5
Ask134
volume0
Intrest0
Last Price7.9May 14, 2025
Change
00%
Bid3.5
Ask5.5
volume0
Intrest3
Strike
850
850
Last Price-
Change
-
Bid130.2
Ask143.9
volume0
Intrest0
Last Price5.85May 13, 2025
Change
00%
Bid1.45
Ask8
volume0
Intrest4
Strike
860
860
Last Price229.4Mar 19, 2025
Change
00%
Bid139.6
Ask153.2
volume0
Intrest0
Last Price5.55May 14, 2025
Change
00%
Bid0.6
Ask5.3
volume0
Intrest5
Strike
870
870
Last Price-
Change
-
Bid149.8
Ask162.9
volume0
Intrest0
Last Price3.4May 15, 2025
Change
00%
Bid1.05
Ask6.8
volume0
Intrest4
Strike
880
880
Last Price-
Change
-
Bid158
Ask172.2
volume0
Intrest0
Last Price4.16May 14, 2025
Change
00%
Bid0.05
Ask6.3
volume0
Intrest8
Strike
890
890
Last Price-
Change
-
Bid168
Ask182
volume0
Intrest0
Last Price3.2May 14, 2025
Change
00%
Bid0.05
Ask5.2
volume0
Intrest28
Strike
900
900
Last Price319.7Mar 10, 2025
Change
00%
Bid178.5
Ask191.3
volume0
Intrest0
Last Price2.14May 14, 2025
Change
00%
Bid0.05
Ask5.5
volume0
Intrest20
Strike
910
910
Last Price-
Change
-
Bid188
Ask201.2
volume0
Intrest0
Last Price-
Change
-
Bid0.45
Ask5.3
volume0
Intrest0
Strike
920
920
Last Price273.8Nov 12, 2024
Change
00%
Bid198
Ask211.4
volume0
Intrest0
Last Price18.9Nov 18, 2024
Change
00%
Bid0.35
Ask5.1
volume0
Intrest0
Strike
930
930
Last Price-
Change
-
Bid206.9
Ask222
volume0
Intrest0
Last Price1.75May 14, 2025
Change
00%
Bid0.25
Ask5
volume0
Intrest1
Strike
940
940
Last Price375.91Nov 29, 2024
Change
00%
Bid216
Ask232.6
volume0
Intrest0
Last Price1.46May 14, 2025
Change
00%
Bid0.05
Ask4.8
volume0
Intrest6
Strike
950
950
Last Price401.9Nov 20, 2024
Change
00%
Bid226.2
Ask242.5
volume0
Intrest0
Last Price19.4Feb 10, 2025
Change
00%
Bid0.05
Ask4.8
volume0
Intrest15
Strike
960
960
Last Price379.46Dec 02, 2024
Change
00%
Bid236.6
Ask251.7
volume0
Intrest0
Last Price4.7Feb 28, 2025
Change
00%
Bid-
Ask4.7
volume0
Intrest2
Strike
970
970
Last Price365.1Dec 23, 2024
Change
00%
Bid246.4
Ask261.7
volume0
Intrest0
Last Price0.7May 14, 2025
Change
00%
Bid-
Ask4.6
volume0
Intrest1
Strike
980
980
Last Price374.4Dec 23, 2024
Change
00%
Bid256.6
Ask271.9
volume0
Intrest0
Last Price9.79Jan 17, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest2
Strike
990
990
Last Price-
Change
-
Bid266.2
Ask281.9
volume0
Intrest0
Last Price0.4May 14, 2025
Change
00%
Bid-
Ask1
volume0
Intrest25
Strike
1000
1000
Last Price-
Change
-
Bid276.5
Ask291.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Strike
1010
1010
Last Price534Apr 09, 2025
Change
00%
Bid286.3
Ask301.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Strike
1020
1020
Last Price544Apr 09, 2025
Change
00%
Bid296.2
Ask311.7
volume0
Intrest0
Last Price9.5Nov 20, 2024
Change
00%
Bid-
Ask4.4
volume0
Intrest1
Strike
1030
1030
Last Price355.1Jan 24, 2025
Change
00%
Bid306.5
Ask322.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1040
1040
Last Price441.82Dec 30, 2024
Change
00%
Bid316.2
Ask332.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1050
1050
Last Price493.2Nov 20, 2024
Change
00%
Bid326.6
Ask341.7
volume0
Intrest0
Last Price10.23Feb 04, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest0
Strike
1060
1060
Last Price-
Change
-
Bid336.2
Ask351.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1080
1080
Last Price-
Change
-
Bid356.8
Ask371.5
volume0
Intrest0
Last Price0.1Apr 29, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest6
Strike
1100
1100
Last Price501.88Dec 30, 2024
Change
00%
Bid376.2
Ask392.5
volume0
Intrest0
Last Price7.8Nov 18, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest0
Strike
1120
1120
Last Price514.6Dec 30, 2024
Change
00%
Bid396.2
Ask411.7
volume0
Intrest0
Last Price4.6Nov 29, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
1140
1140
Last Price-
Change
-
Bid416.2
Ask432.1
volume0
Intrest0
Last Price5.88Nov 26, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest7
Strike
1160
1160
Last Price-
Change
-
Bid436.2
Ask451.3
volume0
Intrest0
Last Price0.18Apr 04, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest16
Strike
1180
1180
Last Price-
Change
-
Bid456.5
Ask471.9
volume0
Intrest0
Last Price0.5Mar 28, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest7
Strike
1200
1200
Last Price554Feb 06, 2025
Change
00%
Bid476.2
Ask492.3
volume0
Intrest0
Last Price6.8Dec 18, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Strike
1220
1220
Last Price-
Change
-
Bid496.4
Ask511.2
volume0
Intrest0
Last Price2.1Feb 12, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest8
Strike
1240
1240
Last Price703.5Apr 09, 2025
Change
00%
Bid516.2
Ask532.2
volume0
Intrest0
Last Price3.1Jan 30, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest6
Strike
1260
1260
Last Price554.6Feb 07, 2025
Change
00%
Bid536.2
Ask551.3
volume0
Intrest0
Last Price0.4Mar 03, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest5
Strike
1280
1280
Last Price-
Change
-
Bid556.2
Ask572.1
volume0
Intrest0
Last Price3.66Jan 24, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest7
Strike
1300
1300
Last Price-
Change
-
Bid576.2
Ask591.4
volume0
Intrest0
Last Price2.4Nov 21, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest6
Strike
1320
1320
Last Price-
Change
-
Bid596.3
Ask611.3
volume0
Intrest0
Last Price3.5Jan 24, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Strike
1340
1340
Last Price-
Change
-
Bid616.2
Ask631.2
volume0
Intrest0
Last Price2.25Jan 22, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Strike
1360
1360
Last Price778.4Nov 19, 2024
Change
00%
Bid636.4
Ask651.5
volume0
Intrest0
Last Price0.2May 14, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest18
Strike
1380
1380
Last Price-
Change
-
Bid656.2
Ask671.9
volume0
Intrest0