U.S. Markets open in 52 mins.

Microchip Technology Incorporated (MCHP)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
88.07-1.62 (-1.81%)
At close: 4:15PM EDT
People also watch
LLTCMXIMXLNXKLACADI
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCHP171020C000600002017-06-02 11:57PM EDT60.0015.6824.6024.900.00-210.00%
MCHP171020C000650002017-08-16 9:58AM EDT65.0019.4716.5017.300.00-4180.00%
MCHP171020C000675002017-08-04 3:56PM EDT67.5015.9715.4016.700.00-190.00%
MCHP171020C000700002017-09-11 1:40PM EDT70.0018.4419.3020.300.00-27492.36%
MCHP171020C000725002017-09-20 1:57PM EDT72.5015.2017.1017.500.00-110682.62%
MCHP171020C000750002017-09-22 12:50PM EDT75.0014.4014.7015.100.00-536974.66%
MCHP171020C000775002017-09-22 2:09PM EDT77.5012.2212.2012.600.00-14622264.92%
MCHP171020C000800002017-09-25 2:14PM EDT80.008.290.000.000.00-61,1240.00%
MCHP171020C000825002017-09-22 11:41AM EDT82.507.257.507.800.00-7039950.29%
MCHP171020C000850002017-09-25 3:50PM EDT85.004.120.000.000.00-489270.00%
MCHP171020C000875002017-09-25 2:24PM EDT87.502.310.000.000.00-135870.00%
MCHP171020C000900002017-09-25 2:40PM EDT90.001.060.000.000.00-221,8293.13%
MCHP171020C000925002017-09-25 3:55PM EDT92.500.500.000.000.00-166986.25%
MCHP171020C000950002017-09-25 12:59PM EDT95.000.160.000.000.00-344636.25%
MCHP171020C000975002017-09-20 2:01PM EDT97.500.080.050.200.00-52726.42%
MCHP171020C001000002017-09-19 10:11AM EDT100.000.050.000.100.00-511027.25%
MCHP171020C001050002017-07-07 2:21PM EDT105.000.100.000.15-0.15-60.00%153238.09%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCHP171020P000475002017-06-02 11:57PM EDT47.500.180.000.100.00-102599.61%
MCHP171020P000550002017-09-19 12:32PM EDT55.000.050.000.050.00-12571.88%
MCHP171020P000600002017-08-25 1:31PM EDT60.000.050.000.15-0.05-50.00%1868.56%
MCHP171020P000625002017-08-18 10:41AM EDT62.500.100.050.20-0.40-80.00%2367.19%
MCHP171020P000650002017-09-21 11:28AM EDT65.000.050.000.050.00-229652.73%
MCHP171020P000675002017-09-12 12:34PM EDT67.500.030.000.050.00-108146.88%
MCHP171020P000700002017-09-18 2:43PM EDT70.000.050.000.100.00-7520445.90%
MCHP171020P000725002017-09-14 11:04AM EDT72.500.050.000.050.00-7240835.55%
MCHP171020P000750002017-09-20 1:20PM EDT75.000.050.000.100.00-2036133.89%
MCHP171020P000775002017-09-25 10:40AM EDT77.500.100.000.000.00-116412.50%
MCHP171020P000800002017-09-22 1:33PM EDT80.000.190.100.25-0.04-17.39%546327.34%
MCHP171020P000825002017-09-25 1:57PM EDT82.500.450.000.000.00-31756.25%
MCHP171020P000850002017-09-25 2:36PM EDT85.001.050.000.000.00-768323.13%
MCHP171020P000875002017-09-25 1:30PM EDT87.501.760.000.000.00-603670.78%
MCHP171020P000900002017-09-25 12:03PM EDT90.003.150.000.000.00-145800.00%
MCHP171020P000925002017-09-25 9:32AM EDT92.503.810.000.000.00-10400.00%
MCHP171020P000950002017-09-12 10:14AM EDT95.007.015.405.800.00-10200.00%
MCHP171020P001000002017-09-15 3:50PM EDT100.0010.2010.1010.600.00-11110.00%
MCHP171020P001050002017-09-21 3:59PM EDT105.0016.5815.1016.000.00-560.00%