U.S. Markets open in 8 hrs 39 mins

Microchip Technology Incorporated (MCHP)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
84.16-0.13 (-0.15%)
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
MCHP170818C000600002017-08-16 3:31PM EDT60.0023.9923.9024.40+1.39+6.15%67265.23%
MCHP170818C000650002017-08-16 3:08PM EDT65.0018.9218.9019.40-0.38-1.97%914211.72%
MCHP170818C000700002017-08-16 3:20PM EDT70.0013.8513.9014.30-0.27-1.91%1423144.14%
MCHP170818C000725002017-08-16 3:19PM EDT72.5011.3511.4011.90-0.01-0.09%78135.94%
MCHP170818C000750002017-08-16 3:45PM EDT75.009.058.909.30+0.35+4.02%7555098.44%
MCHP170818C000775002017-08-16 3:26PM EDT77.506.506.506.80+0.38+6.21%1,76111075.39%
MCHP170818C000800002017-08-16 3:59PM EDT80.004.084.004.20-0.12-2.86%2,5912,50039.45%
MCHP170818C000825002017-08-16 3:59PM EDT82.501.651.501.80-0.26-13.61%1251,20327.05%
MCHP170818C000850002017-08-16 3:55PM EDT85.000.150.100.25-0.15-50.00%1281,29823.05%
MCHP170818C000875002017-08-14 2:10PM EDT87.500.060.000.050.00-371933.20%
MCHP170818C000900002017-08-14 9:55AM EDT90.000.010.000.050.00-18651.17%
MCHP170818C000950002017-08-03 2:06PM EDT95.000.100.000.20+0.05+100.00%1001593.36%
MCHP170818C001000002017-07-21 11:53PM EDT100.000.050.000.050.00-2020101.56%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCHP170818P000600002017-07-19 3:56PM EDT60.000.010.000.150.00-202217.97%
MCHP170818P000650002017-08-03 12:21PM EDT65.000.050.000.300.00-85193.75%
MCHP170818P000700002017-08-14 9:55AM EDT70.000.020.000.050.00-1175109.38%
MCHP170818P000725002017-08-11 10:38AM EDT72.500.030.000.25+0.01+50.00%50116118.36%
MCHP170818P000750002017-08-14 12:14PM EDT75.000.020.000.050.00-61,29872.66%
MCHP170818P000775002017-08-15 3:14PM EDT77.500.030.000.050.00-143854.69%
MCHP170818P000800002017-08-16 12:37PM EDT80.000.040.000.10-0.08-66.67%1569547.85%
MCHP170818P000825002017-08-15 3:14PM EDT82.500.330.150.300.00-334736.43%
MCHP170818P000850002017-08-16 9:52AM EDT85.001.571.301.45+0.02+1.29%133438.97%
MCHP170818P000875002017-08-04 11:46AM EDT87.504.704.204.80-2.30-32.86%720797.90%
MCHP170818P000900002017-08-16 12:39PM EDT90.005.806.106.50-2.57-30.70%109088.87%
MCHP170818P000950002017-07-24 12:17PM EDT95.0014.5014.1015.200.00-1250307.32%
MCHP170818P001000002017-07-06 2:42PM EDT100.0022.9021.4021.900.00-826448.83%
MCHP170818P001050002017-07-13 10:53AM EDT105.0025.3023.8024.500.00-1045383.69%