$1087.56
al cierre: Oct 30 EDT
$1051.00
-36.56-3.36%
Pre-comercialización: 7:40 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..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price-
Change
-
Bid444.8
Ask455.7
volume0
Intrest0
Strike
640
640
Last Price1.3Oct 30, 2025
Change
-0%
Bid-
Ask0.9
volume0
Intrest8
Last Price-
Change
-
Bid424.9
Ask437.9
volume0
Intrest0
Strike
660
660
Last Price1.53Oct 16, 2025
Change
-0%
Bid-
Ask1.4
volume0
Intrest25
Last Price-
Change
-
Bid406.1
Ask418.1
volume0
Intrest0
Strike
680
680
Last Price0.63Oct 30, 2025
Change
-0%
Bid0.05
Ask1.5
volume0
Intrest7
Last Price273.8Oct 09, 2025
Change
-0%
Bid384.9
Ask398.2
volume0
Intrest1
Strike
700
700
Last Price0.29Oct 30, 2025
Change
-0%
Bid0.05
Ask1.35
volume0
Intrest15
Last Price-
Change
-
Bid375
Ask388.3
volume0
Intrest0
Strike
710
710
Last Price7.13Sep 30, 2025
Change
-0%
Bid0.2
Ask1.75
volume0
Intrest2
Last Price-
Change
-
Bid366.4
Ask378.5
volume0
Intrest0
Strike
720
720
Last Price0.85Oct 30, 2025
Change
-0%
Bid-
Ask1.95
volume0
Intrest4
Last Price-
Change
-
Bid356.5
Ask368.6
volume0
Intrest0
Strike
730
730
Last Price1.57Oct 23, 2025
Change
-0%
Bid-
Ask2.05
volume0
Intrest9
Last Price252.07Oct 06, 2025
Change
-0%
Bid346.2
Ask358.8
volume0
Intrest0
Strike
740
740
Last Price2.1Oct 30, 2025
Change
-0%
Bid0.05
Ask2.1
volume0
Intrest4
Last Price338.03Oct 30, 2025
Change
-0%
Bid336.9
Ask348.9
volume0
Intrest3
Strike
750
750
Last Price0.15Oct 29, 2025
Change
-0%
Bid0.25
Ask2.25
volume0
Intrest3
Last Price-
Change
-
Bid327.1
Ask339.1
volume0
Intrest0
Strike
760
760
Last Price1.2Oct 30, 2025
Change
-0%
Bid0.05
Ask2.5
volume0
Intrest12
Last Price-
Change
-
Bid317.3
Ask329.4
volume0
Intrest0
Strike
770
770
Last Price3.4Oct 23, 2025
Change
-0%
Bid0.1
Ask2.75
volume0
Intrest8
Last Price-
Change
-
Bid307.5
Ask319.7
volume0
Intrest0
Strike
780
780
Last Price3.23Oct 23, 2025
Change
-0%
Bid0.15
Ask3.9
volume0
Intrest15
Last Price299Oct 30, 2025
Change
-0%
Bid297.2
Ask310
volume0
Intrest2
Strike
790
790
Last Price4.51Oct 23, 2025
Change
-0%
Bid0.25
Ask2.8
volume0
Intrest20
Last Price224Oct 17, 2025
Change
-0%
Bid288.1
Ask300.3
volume0
Intrest2
Strike
800
800
Last Price2Oct 30, 2025
Change
-0%
Bid0.35
Ask3
volume0
Intrest75
Last Price-
Change
-
Bid276.6
Ask290.7
volume0
Intrest0
Strike
810
810
Last Price2.35Oct 29, 2025
Change
-0%
Bid0.3
Ask3.8
volume0
Intrest46
Last Price-
Change
-
Bid268
Ask281.1
volume0
Intrest0
Strike
820
820
Last Price3Oct 29, 2025
Change
-0%
Bid1.3
Ask6
volume0
Intrest20
Last Price-
Change
-
Bid258.4
Ask271.5
volume0
Intrest0
Strike
830
830
Last Price2.99Oct 30, 2025
Change
-0%
Bid2.8
Ask8.3
volume0
Intrest111
Last Price256Oct 30, 2025
Change
-0%
Bid250.1
Ask262.2
volume0
Intrest1
Strike
840
840
Last Price4.2Oct 30, 2025
Change
-0%
Bid3.2
Ask7.1
volume0
Intrest149
Last Price259.5Oct 29, 2025
Change
-0%
Bid240.6
Ask252.7
volume0
Intrest3
Strike
850
850
Last Price4.44Oct 30, 2025
Change
-0%
Bid2.55
Ask7.6
volume0
Intrest72
Last Price172Oct 15, 2025
Change
-0%
Bid232.3
Ask243.4
volume0
Intrest6
Strike
860
860
Last Price6.4Oct 30, 2025
Change
-0%
Bid4.1
Ask6.6
volume0
Intrest40
Last Price210.3Oct 23, 2025
Change
-0%
Bid222.2
Ask234.2
volume0
Intrest113
Strike
870
870
Last Price6.09Oct 30, 2025
Change
-0%
Bid5.1
Ask9.6
volume0
Intrest16
Last Price225Oct 30, 2025
Change
-0%
Bid214.1
Ask225.7
volume0
Intrest106
Strike
880
880
Last Price6.9Oct 30, 2025
Change
-0%
Bid5.9
Ask7.5
volume0
Intrest26
Last Price212.9Oct 30, 2025
Change
-0%
Bid204.2
Ask216.3
volume0
Intrest12
Strike
890
890
Last Price7.7Oct 30, 2025
Change
-0%
Bid6.7
Ask9.3
volume0
Intrest23
Last Price199.35Oct 24, 2025
Change
-0%
Bid196.6
Ask207.4
volume0
Intrest14
Strike
900
900
Last Price9Oct 30, 2025
Change
-0%
Bid8.5
Ask9.5
volume0
Intrest129
Last Price132.17Oct 17, 2025
Change
-0%
Bid186.9
Ask198.8
volume0
Intrest12
Strike
910
910
Last Price10.39Oct 30, 2025
Change
-0%
Bid9.3
Ask12.9
volume0
Intrest19
Last Price148.15Oct 16, 2025
Change
-0%
Bid178.9
Ask190.3
volume0
Intrest3
Strike
920
920
Last Price11.21Oct 27, 2025
Change
-0%
Bid10.2
Ask15.1
volume0
Intrest13
Last Price61Sep 18, 2025
Change
-0%
Bid170
Ask181.9
volume0
Intrest1
Strike
930
930
Last Price13.1Oct 30, 2025
Change
-0%
Bid12.2
Ask16.6
volume0
Intrest82
Last Price175.6Oct 30, 2025
Change
-0%
Bid160.8
Ask173.7
volume0
Intrest4
Strike
940
940
Last Price14.15Oct 29, 2025
Change
-0%
Bid13
Ask18.3
volume0
Intrest12
Last Price162Oct 29, 2025
Change
-0%
Bid153.3
Ask165.6
volume0
Intrest17
Strike
950
950
Last Price16Oct 30, 2025
Change
-0%
Bid14
Ask19.5
volume0
Intrest48
Last Price146Oct 30, 2025
Change
-0%
Bid145.3
Ask157.7
volume0
Intrest18
Strike
960
960
Last Price19.21Oct 29, 2025
Change
-0%
Bid17.3
Ask21.6
volume0
Intrest9
Last Price146.3Oct 24, 2025
Change
-0%
Bid138
Ask149.9
volume0
Intrest16
Strike
970
970
Last Price20.95Oct 30, 2025
Change
-0%
Bid16.6
Ask22.6
volume0
Intrest52
Last Price136.18Oct 30, 2025
Change
-0%
Bid129.8
Ask142
volume0
Intrest30
Strike
980
980
Last Price23.42Oct 30, 2025
Change
-0%
Bid18.9
Ask27.8
volume0
Intrest63
Last Price128.73Oct 30, 2025
Change
-0%
Bid121.8
Ask132.1
volume0
Intrest30
Strike
990
990
Last Price25.4Oct 30, 2025
Change
-0%
Bid23
Ask27.3
volume0
Intrest30
Last Price117Oct 30, 2025
Change
-0%
Bid114.8
Ask124.5
volume0
Intrest38
Strike
1000
1000
Last Price28.89Oct 30, 2025
Change
-0%
Bid26.5
Ask32.2
volume0
Intrest92
Last Price106.6Oct 30, 2025
Change
-0%
Bid101.2
Ask112.6
volume0
Intrest62
Strike
1020
1020
Last Price35Oct 30, 2025
Change
-0%
Bid32
Ask36.8
volume0
Intrest36
Last Price92.9Oct 30, 2025
Change
-0%
Bid90.3
Ask98.8
volume0
Intrest26
Strike
1040
1040
Last Price42.2Oct 30, 2025
Change
-0%
Bid38.3
Ask48.7
volume0
Intrest23
Last Price86.5Oct 30, 2025
Change
-0%
Bid78.5
Ask85.6
volume0
Intrest25
Strike
1060
1060
Last Price50.4Oct 30, 2025
Change
-0%
Bid46
Ask53.3
volume0
Intrest11
Last Price72.18Oct 30, 2025
Change
-0%
Bid68.1
Ask77.5
volume0
Intrest24
Strike
1080
1080
Last Price59.98Oct 30, 2025
Change
-0%
Bid52.5
Ask66.5
volume0
Intrest38
Last Price60.87Oct 30, 2025
Change
-0%
Bid58.3
Ask65.5
volume0
Intrest160
Strike
1100
1100
Last Price68Oct 30, 2025
Change
-0%
Bid65.6
Ask71
volume0
Intrest12
Last Price51.3Oct 30, 2025
Change
-0%
Bid49.2
Ask60.4
volume0
Intrest53
Strike
1120
1120
Last Price70.42Oct 29, 2025
Change
-0%
Bid74.1
Ask85.5
volume0
Intrest6
Last Price46.3Oct 30, 2025
Change
-0%
Bid38.9
Ask52.6
volume0
Intrest29
Strike
1140
1140
Last Price95.5Oct 30, 2025
Change
-0%
Bid87.3
Ask96
volume0
Intrest58
Last Price39.03Oct 30, 2025
Change
-0%
Bid34.7
Ask43
volume0
Intrest42
Strike
1160
1160
Last Price109Oct 30, 2025
Change
-0%
Bid100.6
Ask109.8
volume0
Intrest25
Last Price32Oct 30, 2025
Change
-0%
Bid29
Ask40.3
volume0
Intrest29
Strike
1180
1180
Last Price122.4Oct 30, 2025
Change
-0%
Bid114.5
Ask123.6
volume0
Intrest30
Last Price28.7Oct 30, 2025
Change
-0%
Bid25.8
Ask31.5
volume0
Intrest127
Strike
1200
1200
Last Price143.16Oct 30, 2025
Change
-0%
Bid128.8
Ask140.8
volume0
Intrest8
Last Price24.06Oct 30, 2025
Change
-0%
Bid20.1
Ask27
volume0
Intrest18
Strike
1220
1220
Last Price-
Change
-
Bid144.2
Ask156.9
volume0
Intrest0
Last Price20Oct 30, 2025
Change
-0%
Bid17.1
Ask21.9
volume0
Intrest42
Strike
1240
1240
Last Price168.5Oct 30, 2025
Change
-0%
Bid162.2
Ask173.7
volume0
Intrest1
Last Price17.05Oct 30, 2025
Change
-0%
Bid14.2
Ask19.9
volume0
Intrest25
Strike
1260
1260
Last Price-
Change
-
Bid177.3
Ask191.5
volume0
Intrest0
Last Price15Oct 30, 2025
Change
-0%
Bid11.9
Ask15
volume0
Intrest6
Strike
1280
1280
Last Price191.4Oct 29, 2025
Change
-0%
Bid194.8
Ask207.3
volume0
Intrest1
Last Price11.37Oct 30, 2025
Change
-0%
Bid9.6
Ask12.9
volume0
Intrest38
Strike
1300
1300
Last Price318Oct 14, 2025
Change
-0%
Bid215.6
Ask225.3
volume0
Intrest2
Last Price8.9Oct 30, 2025
Change
-0%
Bid7.7
Ask12.7
volume0
Intrest14
Strike
1320
1320
Last Price-
Change
-
Bid230.7
Ask243.4
volume0
Intrest0
Last Price8.34Oct 30, 2025
Change
-0%
Bid6.4
Ask10.8
volume0
Intrest7
Strike
1340
1340
Last Price258Oct 30, 2025
Change
-0%
Bid250
Ask261.7
volume0
Intrest1
Last Price6.5Oct 30, 2025
Change
-0%
Bid4.8
Ask6.9
volume0
Intrest28
Strike
1360
1360
Last Price-
Change
-
Bid268.3
Ask280
volume0
Intrest0
Last Price5.2Oct 30, 2025
Change
-0%
Bid1.95
Ask5.9
volume0
Intrest65
Strike
1380
1380
Last Price-
Change
-
Bid287.3
Ask299
volume0
Intrest0
Last Price7Oct 29, 2025
Change
-0%
Bid2.95
Ask6.6
volume0
Intrest18
Strike
1400
1400
Last Price-
Change
-
Bid306.5
Ask318.3
volume0
Intrest0
Last Price4.7Oct 30, 2025
Change
-0%
Bid0.55
Ask8.4
volume0
Intrest1
Strike
1420
1420
Last Price320.3Oct 29, 2025
Change
-0%
Bid326
Ask337.4
volume0
Intrest0
Last Price3Oct 30, 2025
Change
-0%
Bid1.1
Ask4.7
volume0
Intrest1
Strike
1440
1440
Last Price339.6Oct 29, 2025
Change
-0%
Bid345.6
Ask356.8
volume0
Intrest0
Last Price2.35Oct 30, 2025
Change
-0%
Bid0.5
Ask2.35
volume0
Intrest8
Strike
1460
1460
Last Price369.7Oct 30, 2025
Change
-0%
Bid366.8
Ask377
volume0
Intrest0
Last Price1.15Oct 30, 2025
Change
-0%
Bid1.15
Ask4.8
volume0
Intrest2
Strike
1480
1480
Last Price-
Change
-
Bid384.9
Ask398.9
volume0
Intrest0