MCHP - Microchip Technology Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCHP180420C000650002017-12-21 12:24PM EDT65.0025.0022.4025.200.00-11662.30%
MCHP180420C000700002018-04-17 3:15PM EDT70.0019.3016.5017.200.00-35370.31%
MCHP180420C000725002018-02-21 1:12PM EDT72.5013.0221.2023.600.00-341911.13%
MCHP180420C000750002018-04-19 11:35AM EDT75.0010.2111.6012.100.00-729279.00%
MCHP180420C000775002018-03-02 10:30AM EDT77.5016.0016.2018.400.00-1230755.57%
MCHP180420C000800002018-04-19 1:54PM EDT80.005.566.407.000.00-170175.39%
MCHP180420C000825002018-04-19 12:18PM EDT82.502.954.104.600.00-2118137.70%
MCHP180420C000850002018-04-20 9:43AM EDT85.001.651.502.10+0.90+120.00%4030779.69%
MCHP180420C000875002018-04-20 9:37AM EDT87.500.530.050.20+0.38+253.33%1328943.95%
MCHP180420C000900002018-04-19 9:40AM EDT90.000.070.000.050.00-274755.86%
MCHP180420C000925002018-04-19 12:18PM EDT92.500.010.000.050.00-356571.09%
MCHP180420C000950002018-04-11 10:57AM EDT95.000.200.000.100.00-51,281102.34%
MCHP180420C000975002018-04-16 2:58PM EDT97.500.050.000.050.00-1849110.94%
MCHP180420C001000002018-04-18 10:35AM EDT100.000.010.000.050.00-13,746129.69%
MCHP180420C001050002018-04-17 10:25AM EDT105.000.020.000.050.00-3824164.06%
MCHP180420C001100002018-04-11 12:03PM EDT110.000.030.000.050.00-1544196.88%
MCHP180420C001150002018-04-04 12:33PM EDT115.000.050.000.05-0.05-50.00%3049226.56%
MCHP180420C001200002018-03-13 12:45PM EDT120.000.050.000.100.00-1012276.56%
MCHP180420C001250002017-09-22 11:58PM EDT125.000.150.050.250.00-11355.47%
PutsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCHP180420P000500002017-10-03 9:49AM EDT50.000.280.000.350.00-11528.13%
MCHP180420P000550002018-02-27 11:00AM EDT55.000.030.000.050.00-20340.63%
MCHP180420P000600002017-10-19 12:01PM EDT60.000.230.100.250.00-257368.75%
MCHP180420P000650002018-02-15 12:41PM EDT65.000.300.000.100.00-235243.75%
MCHP180420P000700002018-03-05 1:04PM EDT70.000.100.000.100.00-131185.16%
MCHP180420P000725002018-03-22 1:29PM EDT72.500.050.000.150.00-242167.97%
MCHP180420P000750002018-04-19 9:37AM EDT75.000.050.000.050.00-6446117.19%
MCHP180420P000775002018-04-20 10:19AM EDT77.500.020.000.05-0.17-89.47%1031291.41%
MCHP180420P000800002018-04-19 9:37AM EDT80.000.140.000.050.00-653566.41%
MCHP180420P000825002018-04-19 11:35AM EDT82.500.100.000.050.00-1029446.09%
MCHP180420P000850002018-04-19 3:59PM EDT85.000.700.000.100.00-61496219.34%
MCHP180420P000875002018-04-20 10:19AM EDT87.501.070.901.05-1.13-51.36%145440.00%
MCHP180420P000900002018-04-19 10:04AM EDT90.004.603.003.700.00-203390.00%
MCHP180420P000925002018-04-20 9:33AM EDT92.505.505.806.10-1.90-25.68%64660.00%
MCHP180420P000950002018-04-18 11:33AM EDT95.006.997.908.500.00-32950.00%
MCHP180420P000975002018-04-18 9:42AM EDT97.509.0610.3011.100.00-11220.00%
MCHP180420P001000002018-04-09 9:30AM EDT100.0012.7512.1012.900.00-3220.00%
MCHP180420P001050002018-03-16 3:50PM EDT105.007.209.6011.500.00-54540.00%
MCHP180420P001100002018-04-12 10:21AM EDT110.0020.6022.1023.000.00-100.00%