U.S. Markets open in 5 hrs 52 mins

Microchip Technology Incorporated (MCHP)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
80.07-0.76 (-0.94%)
At close: 4:00PM EDT
People also watch
LLTCMXIMXLNXKLACADI
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCHP170721C000500002017-06-02 11:57PM EDT50.0024.5034.0034.800.00-11208.11%
MCHP170721C000575002017-06-02 11:57PM EDT57.5022.1924.6028.700.00-60160.25%
MCHP170721C000600002017-06-02 11:57PM EDT60.0019.6722.9025.400.00-91147.02%
MCHP170721C000625002017-06-02 11:57PM EDT62.5020.9721.5022.603.8722.63%10140.43%
MCHP170721C000650002017-06-09 1:49PM EDT65.0018.4717.7019.20-1.09-5.57%1021110.84%
MCHP170721C000675002017-06-21 1:34PM EDT67.5013.7012.5013.000.00-159046.34%
MCHP170721C000700002017-06-22 9:37AM EDT70.0010.9010.0010.500.454.31%345738.72%
MCHP170721C000725002017-06-22 12:36PM EDT72.508.507.708.00-1.00-10.53%330431.10%
MCHP170721C000750002017-06-22 11:56AM EDT75.005.805.505.90-0.80-12.12%295430.08%
MCHP170721C000775002017-06-22 3:34PM EDT77.503.803.503.80-0.20-5.00%4750525.83%
MCHP170721C000800002017-06-22 3:46PM EDT80.002.101.952.15-0.43-17.00%2221,74023.50%
MCHP170721C000825002017-06-22 3:00PM EDT82.501.150.951.20-0.13-10.16%649324.12%
MCHP170721C000850002017-06-22 2:43PM EDT85.000.500.350.500.1025.00%71,75722.73%
MCHP170721C000875002017-06-22 11:09AM EDT87.500.200.100.200.00-325322.66%
MCHP170721C000900002017-06-20 3:45PM EDT90.000.100.000.100.00-1136124.12%
MCHP170721C000925002017-06-16 11:44PM EDT92.500.210.000.150.00-1130.81%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCHP170721P000500002017-06-02 11:57PM EDT50.000.100.000.050.00-13151467.19%
MCHP170721P000550002017-06-02 11:57PM EDT55.000.050.000.050.00-13454.69%
MCHP170721P000575002017-06-02 11:57PM EDT57.500.020.000.050.00-21853.52%
MCHP170721P000600002017-06-02 11:57PM EDT60.000.050.000.050.00-58347.27%
MCHP170721P000625002017-06-02 11:57PM EDT62.500.500.000.050.00-124941.41%
MCHP170721P000650002017-06-19 11:32AM EDT65.000.060.000.050.04200.00%521135.55%
MCHP170721P000675002017-06-02 11:57PM EDT67.500.070.000.100.00-58533.69%
MCHP170721P000700002017-06-13 2:17PM EDT70.000.120.050.250.00-1119533.64%
MCHP170721P000725002017-06-21 11:04AM EDT72.500.240.150.300.00-126628.03%
MCHP170721P000750002017-06-22 3:23PM EDT75.000.450.400.55-0.05-10.00%1332525.51%
MCHP170721P000775002017-06-22 2:40PM EDT77.500.900.851.10-0.10-10.00%71,24424.22%
MCHP170721P000800002017-06-22 10:07AM EDT80.001.591.752.00-0.21-11.67%552822.61%
MCHP170721P000825002017-06-20 10:17AM EDT82.502.253.103.500.00-124922.56%
MCHP170721P000850002017-06-21 12:17PM EDT85.004.805.005.400.00-111,09822.24%
MCHP170721P000875002017-06-21 1:19PM EDT87.506.707.207.700.00-31424.46%
MCHP170721P000900002017-06-15 1:50PM EDT90.008.608.709.300.00-20290.00%
MCHP170721P001000002017-06-16 11:44PM EDT100.0018.9018.6019.000.00-400.00%