$1005.00
-82.56-7.59%
À la fermeture: -
$1013.85
8.850.88%
Après les heures de négociation: Oct 31, 6:24 PM EDT
Comments
Loading...
Monolithic Power Systems (NASDAQ:MPWR) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Monolithic Power Systems à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Monolithic Power Systems..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price348Oct 31, 2025
Change
-
Bid359.2
Ask370.8
volume1
Intrest0
Strike
640
640
Last Price1.3Oct 30, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest8
Last Price278Oct 31, 2025
Change
-
Bid339.2
Ask349.8
volume2
Intrest0
Strike
660
660
Last Price1.53Oct 16, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest25
Last Price322.3Oct 31, 2025
Change
-
Bid319.3
Ask330.1
volume1
Intrest0
Strike
680
680
Last Price0.63Oct 30, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest7
Last Price249.6Oct 31, 2025
Change
24.28.84%
Bid299.5
Ask310.2
volume2
Intrest1
Strike
700
700
Last Price0.35Oct 31, 2025
Change
0.0620.69%
Bid-
Ask2.25
volume17
Intrest15
Last Price248Oct 31, 2025
Change
-
Bid289.5
Ask300.3
volume4
Intrest0
Strike
710
710
Last Price7.13Sep 30, 2025
Change
-0%
Bid-
Ask0.8
volume0
Intrest2
Last Price-
Change
-
Bid280.2
Ask290.4
volume0
Intrest0
Strike
720
720
Last Price0.85Oct 30, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest4
Last Price-
Change
-
Bid270.4
Ask281.8
volume0
Intrest0
Strike
730
730
Last Price1.57Oct 23, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest9
Last Price225.1Oct 31, 2025
Change
26.9710.7%
Bid260
Ask272
volume3
Intrest0
Strike
740
740
Last Price0.72Oct 31, 2025
Change
1.3865.71%
Bid-
Ask1.45
volume1
Intrest4
Last Price218Oct 31, 2025
Change
120.0335.51%
Bid250.1
Ask261.8
volume1
Intrest3
Strike
750
750
Last Price0.15Oct 29, 2025
Change
-0%
Bid-
Ask2.1
volume0
Intrest3
Last Price230Oct 31, 2025
Change
-
Bid240.2
Ask251.6
volume1
Intrest0
Strike
760
760
Last Price1.2Oct 30, 2025
Change
-0%
Bid-
Ask2.35
volume0
Intrest12
Last Price-
Change
-
Bid231.2
Ask242.2
volume0
Intrest0
Strike
770
770
Last Price3.4Oct 23, 2025
Change
-0%
Bid0.1
Ask2.15
volume0
Intrest8
Last Price-
Change
-
Bid221.7
Ask232.9
volume0
Intrest0
Strike
780
780
Last Price3.23Oct 23, 2025
Change
-0%
Bid0.1
Ask4.8
volume0
Intrest15
Last Price299Oct 30, 2025
Change
-0%
Bid212
Ask223.3
volume0
Intrest2
Strike
790
790
Last Price2.2Oct 31, 2025
Change
2.3151.22%
Bid1.05
Ask3.4
volume1
Intrest20
Last Price165.9Oct 31, 2025
Change
58.125.94%
Bid201.8
Ask213.8
volume3
Intrest2
Strike
800
800
Last Price3.2Oct 31, 2025
Change
1.260%
Bid1.15
Ask3.5
volume9
Intrest75
Last Price146.3Oct 31, 2025
Change
-
Bid192.9
Ask204
volume1
Intrest0
Strike
810
810
Last Price2.35Oct 29, 2025
Change
-0%
Bid1.5
Ask4
volume0
Intrest46
Last Price139Oct 31, 2025
Change
-
Bid183.3
Ask194.8
volume1
Intrest0
Strike
820
820
Last Price4.6Oct 31, 2025
Change
1.653.33%
Bid2.25
Ask5.8
volume8
Intrest20
Last Price-
Change
-
Bid173.7
Ask185
volume0
Intrest0
Strike
830
830
Last Price4.9Oct 31, 2025
Change
1.9163.88%
Bid2.65
Ask6.5
volume11
Intrest111
Last Price256Oct 30, 2025
Change
-0%
Bid164.7
Ask175.3
volume0
Intrest1
Strike
840
840
Last Price7Oct 31, 2025
Change
2.866.67%
Bid0.55
Ask6.3
volume56
Intrest149
Last Price259.5Oct 29, 2025
Change
-0%
Bid155.1
Ask166.2
volume0
Intrest3
Strike
850
850
Last Price6.2Oct 31, 2025
Change
1.7639.64%
Bid3.6
Ask7.4
volume56
Intrest72
Last Price109.6Oct 31, 2025
Change
62.436.28%
Bid147.5
Ask157.3
volume1
Intrest6
Strike
860
860
Last Price7.28Oct 31, 2025
Change
0.8813.75%
Bid3.7
Ask10.4
volume32
Intrest40
Last Price210.3Oct 23, 2025
Change
-0%
Bid138.7
Ask148.6
volume0
Intrest113
Strike
870
870
Last Price8Oct 31, 2025
Change
1.9131.36%
Bid4.4
Ask11.8
volume34
Intrest16
Last Price225Oct 30, 2025
Change
-0%
Bid129.3
Ask140
volume0
Intrest106
Strike
880
880
Last Price10.3Oct 31, 2025
Change
3.449.28%
Bid7.5
Ask12.9
volume24
Intrest26
Last Price212.9Oct 30, 2025
Change
-0%
Bid121.1
Ask131.6
volume0
Intrest12
Strike
890
890
Last Price16Oct 31, 2025
Change
8.3107.79%
Bid7.1
Ask13.9
volume14
Intrest23
Last Price88Oct 31, 2025
Change
111.3555.86%
Bid113.4
Ask123.3
volume1
Intrest14
Strike
900
900
Last Price12.4Oct 31, 2025
Change
3.437.78%
Bid9.9
Ask15.2
volume47
Intrest129
Last Price72.7Oct 31, 2025
Change
59.4745%
Bid104.2
Ask115.4
volume1
Intrest12
Strike
910
910
Last Price21.06Oct 31, 2025
Change
10.67102.69%
Bid12.1
Ask18.2
volume7
Intrest19
Last Price79.29Oct 31, 2025
Change
68.8646.48%
Bid96.7
Ask107.7
volume6
Intrest3
Strike
920
920
Last Price16.8Oct 31, 2025
Change
5.5949.87%
Bid14.3
Ask19.7
volume1
Intrest13
Last Price49.5Oct 31, 2025
Change
11.518.85%
Bid89.4
Ask100
volume3
Intrest1
Strike
930
930
Last Price18.35Oct 31, 2025
Change
5.2540.08%
Bid15.6
Ask21.3
volume17
Intrest82
Last Price62Oct 31, 2025
Change
113.664.69%
Bid83
Ask92
volume6
Intrest4
Strike
940
940
Last Price25.95Oct 31, 2025
Change
11.883.39%
Bid19.1
Ask24.6
volume14
Intrest12
Last Price73.5Oct 31, 2025
Change
88.554.63%
Bid75.5
Ask86
volume9
Intrest17
Strike
950
950
Last Price29.35Oct 31, 2025
Change
13.3583.44%
Bid21.8
Ask27.2
volume12
Intrest48
Last Price48.9Oct 31, 2025
Change
97.166.51%
Bid68.6
Ask79.4
volume28
Intrest18
Strike
960
960
Last Price40.7Oct 31, 2025
Change
21.49111.87%
Bid24.8
Ask29.3
volume7
Intrest9
Last Price65.5Oct 31, 2025
Change
80.855.23%
Bid61.9
Ask73
volume13
Intrest16
Strike
970
970
Last Price50.72Oct 31, 2025
Change
29.77142.1%
Bid27.5
Ask34.2
volume4
Intrest52
Last Price63.89Oct 31, 2025
Change
72.2953.08%
Bid56.7
Ask66.8
volume22
Intrest30
Strike
980
980
Last Price49.71Oct 31, 2025
Change
26.29112.25%
Bid32
Ask38.1
volume11
Intrest63
Last Price55.73Oct 31, 2025
Change
7356.71%
Bid53.5
Ask61.3
volume29
Intrest30
Strike
990
990
Last Price54.2Oct 31, 2025
Change
28.8113.39%
Bid36.8
Ask42.7
volume6
Intrest30
Last Price48.45Oct 31, 2025
Change
68.5558.59%
Bid44.4
Ask55.8
volume19
Intrest38
Strike
1000
1000
Last Price60Oct 31, 2025
Change
31.11107.68%
Bid39.7
Ask47.6
volume89
Intrest92
Last Price42Oct 31, 2025
Change
64.660.6%
Bid35.5
Ask46.4
volume6
Intrest62
Strike
1020
1020
Last Price77.6Oct 31, 2025
Change
42.6121.71%
Bid50.2
Ask58.3
volume4
Intrest36
Last Price31.51Oct 31, 2025
Change
61.3966.08%
Bid28.9
Ask35.5
volume41
Intrest26
Strike
1040
1040
Last Price92.1Oct 31, 2025
Change
49.9118.25%
Bid62.5
Ask71.5
volume5
Intrest23
Last Price23Oct 31, 2025
Change
63.573.41%
Bid22.8
Ask28.4
volume71
Intrest25
Strike
1060
1060
Last Price115Oct 31, 2025
Change
64.6128.17%
Bid75.4
Ask85
volume3
Intrest11
Last Price11.95Oct 31, 2025
Change
60.2383.44%
Bid17.4
Ask22.7
volume27
Intrest24
Strike
1080
1080
Last Price95Oct 31, 2025
Change
35.0258.39%
Bid90.6
Ask100.2
volume27
Intrest38
Last Price14.42Oct 31, 2025
Change
46.4576.31%
Bid13.1
Ask18.4
volume203
Intrest160
Strike
1100
1100
Last Price141Oct 31, 2025
Change
73107.35%
Bid104.2
Ask116.8
volume4
Intrest12
Last Price11.68Oct 31, 2025
Change
39.6277.23%
Bid9.9
Ask15
volume26
Intrest53
Strike
1120
1120
Last Price152.4Oct 31, 2025
Change
81.98116.42%
Bid120.9
Ask132.7
volume5
Intrest6
Last Price5.05Oct 31, 2025
Change
41.2589.09%
Bid6
Ask13
volume6
Intrest29
Strike
1140
1140
Last Price186.5Oct 31, 2025
Change
9195.29%
Bid140.2
Ask150
volume31
Intrest58
Last Price4.21Oct 31, 2025
Change
34.8289.21%
Bid5.2
Ask11.3
volume8
Intrest42
Strike
1160
1160
Last Price160.3Oct 31, 2025
Change
51.347.06%
Bid156.3
Ask167.9
volume17
Intrest25
Last Price3.31Oct 31, 2025
Change
28.6989.66%
Bid2.85
Ask8.6
volume22
Intrest29
Strike
1180
1180
Last Price218.2Oct 31, 2025
Change
95.878.27%
Bid174.8
Ask186.2
volume16
Intrest30
Last Price3.99Oct 31, 2025
Change
24.7186.1%
Bid2.3
Ask5.2
volume72
Intrest127
Strike
1200
1200
Last Price231.4Oct 31, 2025
Change
88.2461.64%
Bid193.8
Ask205.3
volume9
Intrest8
Last Price2.75Oct 31, 2025
Change
21.3188.57%
Bid0.8
Ask6.6
volume9
Intrest18
Strike
1220
1220
Last Price254Oct 31, 2025
Change
-
Bid213
Ask224
volume1
Intrest0
Last Price0.91Oct 31, 2025
Change
19.0995.45%
Bid0.7
Ask4.8
volume2
Intrest42
Strike
1240
1240
Last Price270.8Oct 31, 2025
Change
102.360.71%
Bid232.5
Ask243.4
volume2
Intrest1
Last Price0.8Oct 31, 2025
Change
16.2595.31%
Bid0.2
Ask4.8
volume12
Intrest25
Strike
1260
1260
Last Price290.7Oct 31, 2025
Change
-
Bid252.1
Ask263
volume3
Intrest0
Last Price1Oct 31, 2025
Change
1493.33%
Bid0.2
Ask2.35
volume7
Intrest6
Strike
1280
1280
Last Price320.8Oct 31, 2025
Change
129.467.61%
Bid271.9
Ask282.8
volume3
Intrest1
Last Price1.5Oct 31, 2025
Change
9.8786.81%
Bid0.05
Ask2.35
volume12
Intrest38
Strike
1300
1300
Last Price332.3Oct 31, 2025
Change
14.34.5%
Bid291.8
Ask302.5
volume3
Intrest2
Last Price1.5Oct 31, 2025
Change
7.483.15%
Bid-
Ask1.85
volume3
Intrest14
Strike
1320
1320
Last Price332Oct 31, 2025
Change
-
Bid310
Ask323.2
volume1
Intrest0
Last Price0.5Oct 31, 2025
Change
7.8494%
Bid-
Ask2.25
volume1
Intrest7
Strike
1340
1340
Last Price354Oct 31, 2025
Change
9637.21%
Bid331.8
Ask342.5
volume1
Intrest1
Last Price0.37Oct 31, 2025
Change
6.1394.31%
Bid-
Ask2.2
volume6
Intrest28
Strike
1360
1360
Last Price366Oct 31, 2025
Change
-
Bid350.4
Ask362.5
volume2
Intrest0
Last Price0.3Oct 31, 2025
Change
4.994.23%
Bid-
Ask2.2
volume39
Intrest65
Strike
1380
1380
Last Price-
Change
-
Bid371.8
Ask382.4
volume0
Intrest0
Last Price7Oct 29, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest18
Strike
1400
1400
Last Price414Oct 31, 2025
Change
-
Bid391.8
Ask402.5
volume1
Intrest0
Last Price4.7Oct 30, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
1420
1420
Last Price434Oct 31, 2025
Change
113.735.5%
Bid411.8
Ask422.5
volume1
Intrest0
Last Price3Oct 30, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
1440
1440
Last Price446Oct 31, 2025
Change
106.431.33%
Bid431.8
Ask442.5
volume3
Intrest0
Last Price2.35Oct 30, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest8
Strike
1460
1460
Last Price369.7Oct 30, 2025
Change
-0%
Bid451.8
Ask462.5
volume0
Intrest0
Last Price1.15Oct 30, 2025
Change
-0%
Bid-
Ask2.1
volume0
Intrest2
Strike
1480
1480
Last Price-
Change
-
Bid470.3
Ask482.5
volume0
Intrest0