U.S. Markets closed

Microchip Technology Incorporated (MCHP)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
80.93-1.76 (-2.13%)
At close: 4:00PM EDT

80.25 -0.68 (-0.84%)
After hours: 7:35PM EDT

People also watch
LLTCMXIMXLNXKLACADI
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCHP170818C000600002017-07-26 3:37PM EDT60.0022.6020.6021.800.00-62374.41%
MCHP170818C000650002017-07-27 11:43AM EDT65.0017.5015.8016.701.006.06%13159.96%
MCHP170818C000700002017-07-25 3:04PM EDT70.0011.2410.5012.000.00-102662.60%
MCHP170818C000725002017-07-24 12:49PM EDT72.508.708.009.300.00-10848.39%
MCHP170818C000750002017-07-27 1:35PM EDT75.005.996.407.00-0.81-11.91%204041.90%
MCHP170818C000775002017-07-27 3:53PM EDT77.504.504.304.80-0.30-6.25%910535.47%
MCHP170818C000800002017-07-27 3:58PM EDT80.002.962.803.10-1.04-26.00%5593,03833.11%
MCHP170818C000825002017-07-27 3:35PM EDT82.501.641.551.85-0.76-31.67%3986431.98%
MCHP170818C000850002017-07-27 3:35PM EDT85.000.870.751.05-0.57-39.58%27660431.91%
MCHP170818C000875002017-07-27 2:37PM EDT87.500.420.350.55-0.25-37.31%943331.84%
MCHP170818C000900002017-07-26 12:08PM EDT90.000.390.100.300.00-146932.81%
MCHP170818C000950002017-07-26 10:55AM EDT95.000.050.000.100.00-31535.55%
MCHP170818C001000002017-07-21 11:53PM EDT100.000.050.000.050.00-202040.04%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCHP170818P000600002017-07-19 3:56PM EDT60.000.010.000.150.00-20259.38%
MCHP170818P000650002017-07-24 2:37PM EDT65.000.150.000.150.00-4651.17%
MCHP170818P000700002017-07-27 11:29AM EDT70.000.100.150.30-0.21-67.74%1519542.73%
MCHP170818P000725002017-07-26 11:10AM EDT72.500.250.300.500.00-212140.09%
MCHP170818P000750002017-07-27 1:21PM EDT75.000.800.650.850.3060.00%51774238.01%
MCHP170818P000775002017-07-27 11:06AM EDT77.500.811.101.40-0.12-12.90%1619035.91%
MCHP170818P000800002017-07-27 2:50PM EDT80.002.152.002.300.6543.33%956734.79%
MCHP170818P000825002017-07-27 12:58PM EDT82.503.163.203.800.5320.15%532736.87%
MCHP170818P000850002017-07-27 12:58PM EDT85.004.834.905.701.1932.69%522540.28%
MCHP170818P000875002017-07-27 1:07PM EDT87.507.007.007.701.3022.81%220742.11%
MCHP170818P000900002017-07-19 3:58PM EDT90.008.379.209.800.00-109042.77%
MCHP170818P000950002017-07-24 12:17PM EDT95.0014.5013.9015.400.00-125052.54%
MCHP170818P001000002017-07-06 2:42PM EDT100.0022.9021.4021.900.00-826103.49%
MCHP170818P001050002017-07-13 10:53AM EDT105.0025.3023.8024.500.00-104551.17%