U.S. Markets closed

Microchip Technology Incorporated (MCHP)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
80.88-2.16 (-2.60%)
At close: 4:00PM EDT
People also watch
LLTCMXIMXLNXKLACADI
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCHP170818C000600002017-07-21 11:53PM EDT60.0023.1020.7021.300.00-111157.62%
MCHP170818C000650002017-06-26 5:26PM EDT65.0016.5015.4016.000.00-1044.24%
MCHP170818C000700002017-07-19 1:47PM EDT70.0012.5010.9011.500.00-62946.97%
MCHP170818C000725002017-07-21 1:50PM EDT72.508.898.709.30-1.31-12.84%31044.43%
MCHP170818C000750002017-07-19 3:31PM EDT75.008.056.606.900.00-23936.87%
MCHP170818C000775002017-07-21 11:55AM EDT77.504.804.704.90-1.70-26.15%1310733.79%
MCHP170818C000800002017-07-21 3:51PM EDT80.003.223.203.30-1.38-30.00%8062,77232.52%
MCHP170818C000825002017-07-21 3:32PM EDT82.502.031.902.00-1.09-34.94%9775830.86%
MCHP170818C000850002017-07-21 2:49PM EDT85.001.131.051.20-0.83-42.35%14540331.01%
MCHP170818C000875002017-07-21 2:42PM EDT87.500.620.500.70-0.53-46.09%217631.49%
MCHP170818C000900002017-07-21 12:30PM EDT90.000.350.250.40-0.25-41.67%14932.13%
MCHP170818C000950002017-07-19 12:26PM EDT95.000.150.000.150.00-21434.77%
MCHP170818C001000002017-07-21 11:53PM EDT100.000.050.000.050.00-202036.33%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCHP170818P000600002017-07-19 3:56PM EDT60.000.010.000.150.00-20253.52%
MCHP170818P000650002017-07-21 12:01PM EDT65.000.100.000.25-0.20-66.67%1551.17%
MCHP170818P000700002017-07-21 9:30AM EDT70.000.310.250.400.0414.81%1019541.41%
MCHP170818P000725002017-07-18 2:34PM EDT72.500.620.450.600.00-26638.23%
MCHP170818P000750002017-07-21 1:50PM EDT75.000.870.800.900.1724.29%773934.96%
MCHP170818P000775002017-07-21 3:42PM EDT77.501.461.351.550.5153.68%2215234.18%
MCHP170818P000800002017-07-21 3:20PM EDT80.002.352.252.450.7042.42%1252432.89%
MCHP170818P000825002017-07-21 3:33PM EDT82.503.603.503.801.0038.46%10919632.94%
MCHP170818P000850002017-07-21 1:48PM EDT85.005.335.105.501.2330.00%6716233.37%
MCHP170818P000875002017-07-21 10:00AM EDT87.507.107.007.501.7031.48%219534.42%
MCHP170818P000900002017-07-19 3:58PM EDT90.008.379.209.800.00-109037.87%
MCHP170818P000950002017-07-07 9:30AM EDT95.0017.9016.5017.000.201.13%113181.27%
MCHP170818P001000002017-07-06 2:42PM EDT100.0022.9021.4021.900.00-82692.87%
MCHP170818P001050002017-07-13 10:53AM EDT105.0025.3023.8024.500.00-104561.13%