Advertisement
U.S. markets close in 2 hours 32 minutes

Microchip Technology Incorporated (MCHP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
89.46+0.27 (+0.30%)
As of 01:28PM EDT. Market open.
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCHP240419C000400002023-11-13 12:42PM EDT40.0036.7048.1051.800.00-10187.30%
MCHP240419C000550002023-11-01 3:02PM EDT55.0017.2830.3030.900.00-150.00%
MCHP240419C000600002024-01-17 3:03PM EDT60.0022.6520.5022.200.00-11950.00%
MCHP240419C000625002024-01-04 4:25PM EDT62.5022.6020.2024.000.00-3290.00%
MCHP240419C000650002024-02-20 4:22PM EDT65.0017.6522.8024.400.00-180.00%
MCHP240419C000675002024-03-26 12:32PM EDT67.5019.7822.0022.400.00-13366.21%
MCHP240419C000700002024-03-12 9:30AM EDT70.0022.1019.3019.900.00-320653.32%
MCHP240419C000725002024-02-26 10:59AM EDT72.5012.0015.4018.800.00-23592.26%
MCHP240419C000750002024-03-28 11:03AM EDT75.0014.6014.4014.90+0.80+5.80%46852.10%
MCHP240419C000775002024-03-21 9:35AM EDT77.5013.6212.1012.400.00-119544.58%
MCHP240419C000800002024-03-28 10:45AM EDT80.0010.109.8010.10+1.42+16.36%167341.55%
MCHP240419C000825002024-03-28 10:03AM EDT82.508.007.507.80+1.70+26.98%170536.96%
MCHP240419C000850002024-03-28 1:01PM EDT85.005.555.405.60+0.61+12.35%469532.37%
MCHP240419C000875002024-03-28 11:39AM EDT87.503.873.703.90+0.17+4.59%867831.74%
MCHP240419C000900002024-03-28 12:40PM EDT90.002.402.352.45+0.07+3.00%412,98630.18%
MCHP240419C000925002024-03-28 12:38PM EDT92.501.471.401.45+0.13+9.70%3731,14729.66%
MCHP240419C000950002024-03-28 11:36AM EDT95.000.800.800.85+0.01+1.27%222,16730.18%
MCHP240419C000975002024-03-27 2:44PM EDT97.500.440.400.500.00-361,02831.15%
MCHP240419C001000002024-03-28 10:11AM EDT100.000.310.200.30+0.06+24.00%513,01732.37%
MCHP240419C001050002024-03-21 12:08PM EDT105.000.200.050.150.00-101,87136.82%
MCHP240419C001100002024-03-27 9:38AM EDT110.000.030.000.100.00-134942.09%
MCHP240419C001150002024-03-08 10:55AM EDT115.000.250.000.550.00-3210758.89%
MCHP240419C001200002024-03-12 12:49PM EDT120.000.130.000.500.00-11865.43%
MCHP240419C001250002024-02-27 11:58AM EDT125.000.050.000.100.00-22657.03%
MCHP240419C001350002024-01-22 11:28AM EDT135.000.200.000.100.00--1067.97%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCHP240419P000400002023-11-14 4:37PM EDT40.000.400.002.150.00-33221.88%
MCHP240419P000450002024-01-23 3:17PM EDT45.000.150.000.300.00-80671132.81%
MCHP240419P000475002023-09-26 3:59PM EDT47.500.570.650.750.00--0163.48%
MCHP240419P000500002023-11-14 4:37PM EDT50.000.600.002.200.00-3257169.34%
MCHP240419P000550002024-01-08 2:31PM EDT55.000.200.000.550.00-318108.11%
MCHP240419P000600002024-03-18 11:30AM EDT60.000.050.000.050.00-46264.06%
MCHP240419P000625002024-03-26 9:39AM EDT62.500.050.000.050.00-41358.20%
MCHP240419P000650002024-03-27 1:53PM EDT65.000.050.000.150.00-137760.55%
MCHP240419P000675002024-03-27 10:47AM EDT67.500.010.000.050.00-179451.17%
MCHP240419P000700002024-03-27 10:47AM EDT70.000.050.000.050.00-101,00645.31%
MCHP240419P000725002024-03-25 12:07PM EDT72.500.100.000.200.00-246,76350.20%
MCHP240419P000750002024-03-26 10:36AM EDT75.000.100.000.100.00-212,05138.09%
MCHP240419P000775002024-03-28 9:31AM EDT77.500.120.100.15-0.10-30.30%1160034.67%
MCHP240419P000800002024-03-28 9:40AM EDT80.000.240.150.25-0.05-17.24%365531.89%
MCHP240419P000825002024-03-28 12:54PM EDT82.500.450.400.45-0.15-25.00%124,05729.69%
MCHP240419P000850002024-03-28 12:35PM EDT85.000.850.850.90-0.25-22.73%370328.96%
MCHP240419P000875002024-03-28 10:46AM EDT87.501.621.501.65-0.45-21.74%71,17528.32%
MCHP240419P000900002024-03-28 10:46AM EDT90.002.752.602.75-0.25-8.33%41,47527.50%
MCHP240419P000925002024-03-28 9:31AM EDT92.504.854.204.30-0.65-11.82%239927.34%
MCHP240419P000950002024-03-28 9:35AM EDT95.006.306.006.30-1.80-22.22%123228.83%
MCHP240419P000975002024-03-26 1:39PM EDT97.5010.808.208.500.00-23130.37%
MCHP240419P001000002024-03-11 12:16PM EDT100.0010.7010.5010.800.00-1231.25%