$692.62
0.000.00%
Pré-commercialisation: 4:26 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..
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
-
Bid186.4
Ask198.8
volume0
Intrest0
Strike
500
500
Last Price0.7Jun 23, 2025
Change
0.056.67%
Bid0.1
Ask3.4
volume1
Intrest7
Last Price-
Change
-
Bid166.7
Ask178.3
volume0
Intrest0
Strike
520
520
Last Price1.43Jun 17, 2025
Change
00%
Bid0.05
Ask5.2
volume0
Intrest8
Last Price190.57Jun 10, 2025
Change
00%
Bid147.3
Ask159.1
volume0
Intrest1
Strike
540
540
Last Price1.45Jun 23, 2025
Change
0.6831.92%
Bid0.1
Ask3.7
volume15
Intrest10
Last Price171.57Jun 10, 2025
Change
00%
Bid127.9
Ask140.5
volume0
Intrest1
Strike
560
560
Last Price3.8Jun 17, 2025
Change
00%
Bid0.9
Ask6.8
volume0
Intrest11
Last Price-
Change
-
Bid109.4
Ask122.2
volume0
Intrest0
Strike
580
580
Last Price5.4Jun 23, 2025
Change
0.356.93%
Bid1
Ask7.7
volume8
Intrest13
Last Price93.1Jun 13, 2025
Change
00%
Bid102.5
Ask113.2
volume0
Intrest1
Strike
590
590
Last Price6.6Jun 23, 2025
Change
0.11.49%
Bid1.45
Ask9.2
volume19
Intrest35
Last Price85.1Jun 13, 2025
Change
00%
Bid92.6
Ask102.3
volume0
Intrest2
Strike
600
600
Last Price8.5Jun 23, 2025
Change
0.78.97%
Bid2.4
Ask10.4
volume3
Intrest56
Last Price-
Change
-
Bid84
Ask93.7
volume0
Intrest0
Strike
610
610
Last Price9.7Jun 20, 2025
Change
00%
Bid4.5
Ask10.2
volume0
Intrest41
Last Price65Jun 23, 2025
Change
3535%
Bid75.5
Ask85.4
volume5
Intrest3
Strike
620
620
Last Price10.95Jun 23, 2025
Change
0.665.68%
Bid7.5
Ask10.7
volume11
Intrest90
Last Price75Jun 16, 2025
Change
00%
Bid67.7
Ask77.4
volume0
Intrest8
Strike
630
630
Last Price12Jun 23, 2025
Change
2.617.81%
Bid8.8
Ask11.7
volume2
Intrest110
Last Price58.75Jun 13, 2025
Change
00%
Bid60.6
Ask70.4
volume0
Intrest3
Strike
640
640
Last Price15.55Jun 23, 2025
Change
0.352.2%
Bid11.5
Ask17.4
volume3
Intrest50
Last Price51.78Jun 23, 2025
Change
22.2230.03%
Bid53.2
Ask62.8
volume1
Intrest9
Strike
650
650
Last Price17Jun 23, 2025
Change
2.211.46%
Bid12.6
Ask16.8
volume5
Intrest18
Last Price53.32Jun 23, 2025
Change
9.9515.73%
Bid46.6
Ask56
volume1
Intrest3
Strike
660
660
Last Price19.65Jun 23, 2025
Change
6.2524.13%
Bid16.4
Ask20.1
volume5
Intrest11
Last Price42Jun 23, 2025
Change
2.65.83%
Bid40
Ask48.5
volume4
Intrest51
Strike
670
670
Last Price22.5Jun 23, 2025
Change
5.720.21%
Bid20.4
Ask23.6
volume5
Intrest15
Last Price39.62Jun 23, 2025
Change
0.020.05%
Bid39.1
Ask45.5
volume11
Intrest23
Strike
680
680
Last Price27.9Jun 23, 2025
Change
2.68.52%
Bid25.1
Ask27.9
volume6
Intrest11
Last Price33.6Jun 23, 2025
Change
13.07%
Bid33
Ask38.8
volume10
Intrest22
Strike
690
690
Last Price32.7Jun 23, 2025
Change
4.111.14%
Bid28.7
Ask36.8
volume8
Intrest5
Last Price28Jun 23, 2025
Change
1.75.72%
Bid25.9
Ask32.7
volume8
Intrest46
Strike
700
700
Last Price36.53Jun 23, 2025
Change
3.979.8%
Bid33.6
Ask41
volume7
Intrest31
Last Price17Jun 23, 2025
Change
4.320.19%
Bid22.2
Ask28
volume3
Intrest22
Strike
710
710
Last Price44.9Jun 23, 2025
Change
3.26.65%
Bid39.7
Ask47.5
volume2
Intrest6
Last Price17.2Jun 23, 2025
Change
2.3111.84%
Bid16.2
Ask20.5
volume6
Intrest19
Strike
720
720
Last Price45.7Jun 17, 2025
Change
00%
Bid44.5
Ask53.9
volume0
Intrest3
Last Price14.17Jun 23, 2025
Change
2.7216.1%
Bid12.6
Ask19.8
volume1
Intrest22
Strike
730
730
Last Price-
Change
-
Bid51.2
Ask59.5
volume0
Intrest0
Last Price11.8Jun 23, 2025
Change
11.248.7%
Bid11
Ask17.7
volume12
Intrest26
Strike
740
740
Last Price70.95Jun 20, 2025
Change
00%
Bid57.6
Ask66.5
volume0
Intrest4
Last Price20.4Jun 16, 2025
Change
00%
Bid6.8
Ask12.4
volume0
Intrest11
Strike
750
750
Last Price-
Change
-
Bid64.9
Ask73.9
volume0
Intrest0
Last Price6.85Jun 23, 2025
Change
1.9522.16%
Bid5.9
Ask13
volume13
Intrest27
Strike
760
760
Last Price82.1Jun 13, 2025
Change
00%
Bid73.3
Ask82.9
volume0
Intrest1
Last Price5.76Jun 23, 2025
Change
1.9625.39%
Bid2.6
Ask10.2
volume7
Intrest11
Strike
770
770
Last Price103.6Jun 13, 2025
Change
00%
Bid80.6
Ask89.6
volume0
Intrest0
Last Price5.9Jun 20, 2025
Change
00%
Bid1.5
Ask9.6
volume0
Intrest13
Strike
780
780
Last Price-
Change
-
Bid89
Ask98.1
volume0
Intrest0
Last Price4.9Jun 20, 2025
Change
00%
Bid1.4
Ask8.7
volume0
Intrest38
Strike
790
790
Last Price-
Change
-
Bid98.4
Ask108.2
volume0
Intrest0
Last Price2.99Jun 23, 2025
Change
0.9123.33%
Bid0.55
Ask7.8
volume12
Intrest14
Strike
800
800
Last Price109.8Jun 20, 2025
Change
00%
Bid106.7
Ask117.6
volume0
Intrest1
Last Price3.7Jun 20, 2025
Change
00%
Bid0.05
Ask4.8
volume0
Intrest17
Strike
810
810
Last Price-
Change
-
Bid115.2
Ask126.8
volume0
Intrest0
Last Price4.52Jun 17, 2025
Change
00%
Bid1.4
Ask2.3
volume0
Intrest5
Strike
820
820
Last Price-
Change
-
Bid125.2
Ask136.3
volume0
Intrest0
Last Price1.7Jun 23, 2025
Change
0.3316.26%
Bid0.4
Ask1.7
volume1
Intrest245
Strike
830
830
Last Price-
Change
-
Bid134.8
Ask146.2
volume0
Intrest0
Last Price3.3Jun 17, 2025
Change
00%
Bid0.15
Ask1.6
volume0
Intrest1
Strike
840
840
Last Price-
Change
-
Bid144.5
Ask155.6
volume0
Intrest0
Last Price2.55Jun 16, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest43
Strike
850
850
Last Price-
Change
-
Bid152.9
Ask165.4
volume0
Intrest0
Last Price1.35Jun 18, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
860
860
Last Price-
Change
-
Bid162.5
Ask175.3
volume0
Intrest0
Last Price1.05Jun 18, 2025
Change
00%
Bid-
Ask4.7
volume0
Intrest2
Strike
870
870
Last Price-
Change
-
Bid173
Ask185.3
volume0
Intrest0
Last Price0.3Jun 23, 2025
Change
176.92%
Bid-
Ask4.6
volume1
Intrest1
Strike
880
880
Last Price-
Change
-
Bid182.3
Ask195.1
volume0
Intrest0
Last Price1.23Jun 09, 2025
Change
00%
Bid-
Ask4.7
volume0
Intrest2
Strike
900
900
Last Price-
Change
-
Bid201.5
Ask215
volume0
Intrest0
Last Price0.6Jun 16, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest5
Strike
920
920
Last Price-
Change
-
Bid221
Ask235.1
volume0
Intrest0