$1070.80
In chiusura: Oct 23 EDT
$1070.80
0.000.00%
Pre-mercato: 4:00 PM EDT
Comments
Loading...
Monolithic Power Systems (MPWR) PrevisioneNotizieUtili
Monolithic Power Systems (MPWR) Opzioni
GuidanceDividendiValutazioni degli analistiInsider tradingCommerci governativiVendite allo scopertoMonolithic Power Systems (NASDAQ:MPWR) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Monolithic Power Systems a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Monolithic Power Systems..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid429
Ask440.2
volume0
Intrest0
Strike
640
640
Last Price0.69Oct 20, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest8
Last Price-
Change
-
Bid409.2
Ask420.4
volume0
Intrest0
Strike
660
660
Last Price1.53Oct 16, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest25
Last Price-
Change
-
Bid389.5
Ask400.7
volume0
Intrest0
Strike
680
680
Last Price3.85Oct 10, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest7
Last Price273.8Oct 09, 2025
Change
-0%
Bid369.8
Ask381
volume0
Intrest1
Strike
700
700
Last Price1.7Oct 21, 2025
Change
-0%
Bid0.05
Ask5.5
volume0
Intrest10
Last Price-
Change
-
Bid360
Ask370.8
volume0
Intrest0
Strike
710
710
Last Price7.13Sep 30, 2025
Change
-0%
Bid0.05
Ask2.1
volume0
Intrest2
Last Price-
Change
-
Bid350.2
Ask361.3
volume0
Intrest0
Strike
720
720
Last Price1.66Oct 23, 2025
Change
-0%
Bid0.05
Ask4.8
volume0
Intrest4
Last Price-
Change
-
Bid340.3
Ask351.4
volume0
Intrest0
Strike
730
730
Last Price1.57Oct 23, 2025
Change
-0%
Bid1.2
Ask2.4
volume0
Intrest4
Last Price252.07Oct 06, 2025
Change
-0%
Bid330.7
Ask341.8
volume0
Intrest0
Strike
740
740
Last Price5.55Oct 17, 2025
Change
-0%
Bid0.2
Ask2.5
volume0
Intrest4
Last Price152.4Sep 25, 2025
Change
-0%
Bid321
Ask331.8
volume0
Intrest3
Strike
750
750
Last Price3.2Oct 22, 2025
Change
-0%
Bid2
Ask3.9
volume0
Intrest5
Last Price-
Change
-
Bid311.4
Ask322.4
volume0
Intrest0
Strike
760
760
Last Price2.7Oct 23, 2025
Change
-0%
Bid1.2
Ask3
volume0
Intrest9
Last Price-
Change
-
Bid301.7
Ask312.9
volume0
Intrest0
Strike
770
770
Last Price3.4Oct 23, 2025
Change
-0%
Bid1.05
Ask3.6
volume0
Intrest8
Last Price-
Change
-
Bid292.3
Ask303.1
volume0
Intrest0
Strike
780
780
Last Price3.23Oct 23, 2025
Change
-0%
Bid0.75
Ask6
volume0
Intrest15
Last Price150.5Sep 30, 2025
Change
-0%
Bid282.7
Ask293.7
volume0
Intrest2
Strike
790
790
Last Price4.51Oct 23, 2025
Change
-0%
Bid1.3
Ask4.3
volume0
Intrest20
Last Price224Oct 17, 2025
Change
-0%
Bid273.4
Ask284.5
volume0
Intrest2
Strike
800
800
Last Price4.4Oct 23, 2025
Change
-0%
Bid1.7
Ask7.8
volume0
Intrest79
Last Price-
Change
-
Bid264
Ask275.1
volume0
Intrest0
Strike
810
810
Last Price8.31Oct 21, 2025
Change
-0%
Bid2.1
Ask6.8
volume0
Intrest45
Last Price-
Change
-
Bid251.8
Ask267.2
volume0
Intrest0
Strike
820
820
Last Price9.5Oct 22, 2025
Change
-0%
Bid4.5
Ask7.9
volume0
Intrest22
Last Price-
Change
-
Bid243
Ask256.6
volume0
Intrest0
Strike
830
830
Last Price9.9Oct 21, 2025
Change
-0%
Bid3.4
Ask8.5
volume0
Intrest108
Last Price-
Change
-
Bid236.2
Ask248.3
volume0
Intrest0
Strike
840
840
Last Price12.5Oct 22, 2025
Change
-0%
Bid4
Ask11.5
volume0
Intrest33
Last Price151.35Oct 06, 2025
Change
-0%
Bid227.1
Ask238.2
volume0
Intrest2
Strike
850
850
Last Price7.71Oct 23, 2025
Change
-0%
Bid7.1
Ask9.5
volume0
Intrest50
Last Price172Oct 15, 2025
Change
-0%
Bid218.1
Ask228.9
volume0
Intrest6
Strike
860
860
Last Price8.83Oct 23, 2025
Change
-0%
Bid7
Ask11.3
volume0
Intrest20
Last Price210.3Oct 23, 2025
Change
-0%
Bid209.2
Ask219.6
volume0
Intrest113
Strike
870
870
Last Price12.71Oct 23, 2025
Change
-0%
Bid7.3
Ask12.4
volume0
Intrest15
Last Price108.3Oct 07, 2025
Change
-0%
Bid200.4
Ask211.1
volume0
Intrest106
Strike
880
880
Last Price13.01Oct 23, 2025
Change
-0%
Bid9.8
Ask13.7
volume0
Intrest23
Last Price89.22Oct 02, 2025
Change
-0%
Bid191.7
Ask202.5
volume0
Intrest11
Strike
890
890
Last Price22.7Oct 22, 2025
Change
-0%
Bid11.1
Ask15.2
volume0
Intrest10
Last Price153.2Oct 20, 2025
Change
-0%
Bid183.1
Ask193.3
volume0
Intrest13
Strike
900
900
Last Price15Oct 23, 2025
Change
-0%
Bid11.1
Ask15
volume0
Intrest107
Last Price132.17Oct 17, 2025
Change
-0%
Bid174.7
Ask184.8
volume0
Intrest12
Strike
910
910
Last Price17.43Oct 23, 2025
Change
-0%
Bid11.6
Ask18.5
volume0
Intrest17
Last Price148.15Oct 16, 2025
Change
-0%
Bid166.4
Ask176.1
volume0
Intrest3
Strike
920
920
Last Price19.3Oct 23, 2025
Change
-0%
Bid13.6
Ask20.4
volume0
Intrest16
Last Price61Sep 18, 2025
Change
-0%
Bid158.4
Ask168.5
volume0
Intrest1
Strike
930
930
Last Price19.3Oct 23, 2025
Change
-0%
Bid16.2
Ask22.3
volume0
Intrest72
Last Price129.08Oct 16, 2025
Change
-0%
Bid150.5
Ask160.7
volume0
Intrest6
Strike
940
940
Last Price22.55Oct 23, 2025
Change
-0%
Bid19.3
Ask24.4
volume0
Intrest11
Last Price114.05Oct 15, 2025
Change
-0%
Bid142.8
Ask152.6
volume0
Intrest17
Strike
950
950
Last Price25.94Oct 23, 2025
Change
-0%
Bid21.1
Ask27.8
volume0
Intrest45
Last Price137.99Oct 23, 2025
Change
-0%
Bid135.1
Ask146.1
volume0
Intrest21
Strike
960
960
Last Price25.88Oct 23, 2025
Change
-0%
Bid22.2
Ask29.1
volume0
Intrest13
Last Price130.54Oct 23, 2025
Change
-0%
Bid127.7
Ask138.8
volume0
Intrest18
Strike
970
970
Last Price43.34Oct 20, 2025
Change
-0%
Bid25.8
Ask31.8
volume0
Intrest35
Last Price124.01Oct 23, 2025
Change
-0%
Bid120.3
Ask130.6
volume0
Intrest30
Strike
980
980
Last Price32.3Oct 23, 2025
Change
-0%
Bid28.3
Ask32.3
volume0
Intrest26
Last Price110Oct 23, 2025
Change
-0%
Bid114
Ask122.9
volume0
Intrest23
Strike
990
990
Last Price52.98Oct 20, 2025
Change
-0%
Bid31.4
Ask35.6
volume0
Intrest5
Last Price109.31Oct 23, 2025
Change
-0%
Bid106.6
Ask117.3
volume0
Intrest59
Strike
1000
1000
Last Price38.33Oct 23, 2025
Change
-0%
Bid33.7
Ask43.1
volume0
Intrest30
Last Price94.5Oct 23, 2025
Change
-0%
Bid94.2
Ask104.5
volume0
Intrest81
Strike
1020
1020
Last Price46.67Oct 23, 2025
Change
-0%
Bid41.9
Ask46.8
volume0
Intrest29
Last Price87Oct 23, 2025
Change
-0%
Bid85.4
Ask92.4
volume0
Intrest27
Strike
1040
1040
Last Price63.55Oct 23, 2025
Change
-0%
Bid49.2
Ask54.1
volume0
Intrest9
Last Price76.05Oct 23, 2025
Change
-0%
Bid70.6
Ask81.8
volume0
Intrest15
Strike
1060
1060
Last Price60.3Oct 23, 2025
Change
-0%
Bid57.3
Ask64.6
volume0
Intrest1
Last Price66.78Oct 23, 2025
Change
-0%
Bid60.6
Ask68.8
volume0
Intrest12
Strike
1080
1080
Last Price70.5Oct 23, 2025
Change
-0%
Bid67.8
Ask73.1
volume0
Intrest1
Last Price55.92Oct 23, 2025
Change
-0%
Bid51.6
Ask63.5
volume0
Intrest57
Strike
1100
1100
Last Price85.29Oct 23, 2025
Change
-0%
Bid78.7
Ask89.2
volume0
Intrest0
Last Price45.65Oct 23, 2025
Change
-0%
Bid46.2
Ask53.3
volume0
Intrest8
Strike
1120
1120
Last Price139.1Oct 22, 2025
Change
-0%
Bid90.4
Ask101.2
volume0
Intrest3
Last Price41Oct 23, 2025
Change
-0%
Bid39.8
Ask45
volume0
Intrest21
Strike
1140
1140
Last Price109.5Oct 23, 2025
Change
-0%
Bid102.4
Ask112.9
volume0
Intrest0
Last Price34.89Oct 23, 2025
Change
-0%
Bid33.3
Ask43
volume0
Intrest38
Strike
1160
1160
Last Price-
Change
-
Bid115.7
Ask126.9
volume0
Intrest0
Last Price28.7Oct 23, 2025
Change
-0%
Bid26.4
Ask35.6
volume0
Intrest20
Strike
1180
1180
Last Price266.3Sep 30, 2025
Change
-0%
Bid130.4
Ask142.3
volume0
Intrest0
Last Price26.71Oct 23, 2025
Change
-0%
Bid23.1
Ask30.6
volume0
Intrest19
Strike
1200
1200
Last Price-
Change
-
Bid145.1
Ask156.9
volume0
Intrest0
Last Price22Oct 23, 2025
Change
-0%
Bid18.9
Ask27
volume0
Intrest2
Strike
1220
1220
Last Price-
Change
-
Bid161.6
Ask173.3
volume0
Intrest0
Last Price14Oct 23, 2025
Change
-0%
Bid15.6
Ask20.7
volume0
Intrest27
Strike
1240
1240
Last Price-
Change
-
Bid177.5
Ask189.8
volume0
Intrest0
Last Price11.65Oct 23, 2025
Change
-0%
Bid12.4
Ask18.4
volume0
Intrest21
Strike
1260
1260
Last Price-
Change
-
Bid195.4
Ask206.8
volume0
Intrest0
Last Price13.59Oct 23, 2025
Change
-0%
Bid10.4
Ask14.9
volume0
Intrest5
Strike
1280
1280
Last Price-
Change
-
Bid212.9
Ask224.2
volume0
Intrest0
Last Price10.4Oct 23, 2025
Change
-0%
Bid8.6
Ask12.4
volume0
Intrest13
Strike
1300
1300
Last Price318Oct 14, 2025
Change
-0%
Bid230.5
Ask242
volume0
Intrest2
Last Price6.3Oct 23, 2025
Change
-0%
Bid7.3
Ask11.7
volume0
Intrest2
Strike
1320
1320
Last Price-
Change
-
Bid249.4
Ask260.2
volume0
Intrest0
Last Price6.45Oct 23, 2025
Change
-0%
Bid4.8
Ask9.1
volume0
Intrest5
Strike
1340
1340
Last Price-
Change
-
Bid266.8
Ask278.7
volume0
Intrest0
Last Price6.5Oct 23, 2025
Change
-0%
Bid2.9
Ask7.2
volume0
Intrest0
Strike
1360
1360
Last Price-
Change
-
Bid285.9
Ask297.4
volume0
Intrest0
Last Price4.96Oct 23, 2025
Change
-0%
Bid3.7
Ask5.6
volume0
Intrest0
Strike
1380
1380
Last Price-
Change
-
Bid305.1
Ask316.4
volume0
Intrest0