MCHP - Microchip Technology Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCHP180615C000800002018-05-09 12:30PM EDT80.0011.2012.4013.400.00-1870.00%
MCHP180615C000825002018-05-08 1:38PM EDT82.507.8010.0011.100.00-18640.00%
MCHP180615C000850002018-05-25 3:54PM EDT85.0011.0010.9011.30+1.40+14.58%510741.21%
MCHP180615C000875002018-05-25 3:55PM EDT87.508.608.508.90+2.90+50.88%1055835.84%
MCHP180615C000900002018-05-25 9:52AM EDT90.005.826.106.50+0.39+7.18%5211929.69%
MCHP180615C000925002018-05-25 11:36AM EDT92.504.204.204.40+0.90+27.27%1631026.51%
MCHP180615C000950002018-05-25 1:48PM EDT95.002.492.602.65+0.43+20.87%10853224.34%
MCHP180615C001000002018-05-25 2:43PM EDT100.000.650.550.75+0.15+30.00%941724.02%
MCHP180615C001050002018-05-22 3:11PM EDT105.000.100.050.200.00-455526.07%
MCHP180615C001100002018-05-04 11:50PM EDT110.000.050.000.100.00-5031.35%
PutsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCHP180615P000650002018-05-04 11:50PM EDT65.000.240.050.250.00-2282.81%
MCHP180615P000700002018-05-01 3:50PM EDT70.000.450.200.350.00-1001176.95%
MCHP180615P000750002018-05-22 9:39AM EDT75.000.030.000.050.00-12246.88%
MCHP180615P000775002018-05-15 9:30AM EDT77.500.300.000.200.00-103552.25%
MCHP180615P000800002018-05-25 9:30AM EDT80.000.080.000.10-0.02-20.00%36140.14%
MCHP180615P000825002018-05-09 10:34AM EDT82.500.900.300.400.00-68646.09%
MCHP180615P000850002018-05-22 11:53AM EDT85.000.210.000.200.00-1011932.91%
MCHP180615P000875002018-05-25 11:49AM EDT87.500.250.150.25-0.20-44.44%16227.98%
MCHP180615P000900002018-05-25 10:02AM EDT90.000.450.350.50-0.28-38.36%632126.37%
MCHP180615P000925002018-05-25 11:49AM EDT92.500.970.800.95-0.38-28.15%634524.68%
MCHP180615P000950002018-05-11 11:54PM EDT95.005.154.004.300.00-1151.44%
MCHP180615P001000002018-05-25 8:43PM EDT100.005.004.604.800.00-1222.02%