U.S. Markets closed

Microchip Technology Incorporated (MCHP)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
88.38+0.06 (+0.07%)
At close: 4:00PM EDT

87.91 -0.47 (-0.53%)
After hours: 4:29PM 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 EDT67.5015.9715.4016.70+5.47+52.10%190.00%
MCHP171020C000700002017-09-11 1:40PM EDT70.0018.4419.3020.300.00-27480.79%
MCHP171020C000725002017-09-20 1:57PM EDT72.5015.2015.6016.800.00-110662.50%
MCHP171020C000750002017-09-21 2:52PM EDT75.0013.5013.3014.00-2.70-16.67%1138148.44%
MCHP171020C000775002017-09-20 12:28PM EDT77.5011.3010.9011.600.00-627743.19%
MCHP171020C000800002017-09-21 10:25AM EDT80.008.388.609.00-1.52-15.35%141,64433.96%
MCHP171020C000825002017-09-20 3:57PM EDT82.506.506.306.700.00-242729.61%
MCHP171020C000850002017-09-21 3:39PM EDT85.004.424.204.70+0.11+2.55%2295327.47%
MCHP171020C000875002017-09-21 11:30AM EDT87.502.602.552.95+0.40+18.18%3560325.14%
MCHP171020C000900002017-09-21 3:47PM EDT90.001.381.301.50+0.07+5.34%111,84622.10%
MCHP171020C000925002017-09-21 3:54PM EDT92.500.620.550.70+0.07+12.73%1770021.29%
MCHP171020C000950002017-09-21 3:54PM EDT95.000.260.200.30+0.04+18.18%146521.17%
MCHP171020C000975002017-09-20 2:01PM EDT97.500.080.050.150.00-52722.36%
MCHP171020C001000002017-09-19 10:11AM EDT100.000.050.000.100.00-511024.71%
MCHP171020C001050002017-07-07 2:21PM EDT105.000.100.000.15-0.15-60.00%153234.77%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCHP171020P000475002017-06-02 11:57PM EDT47.500.180.000.100.00-102592.97%
MCHP171020P000550002017-09-19 12:32PM EDT55.000.050.000.050.00-12567.19%
MCHP171020P000600002017-08-25 1:31PM EDT60.000.050.000.15-0.05-50.00%1864.06%
MCHP171020P000625002017-08-18 10:41AM EDT62.500.100.050.20-0.40-80.00%2362.89%
MCHP171020P000650002017-09-21 11:28AM EDT65.000.050.000.05-0.15-75.00%229849.22%
MCHP171020P000675002017-09-12 12:34PM EDT67.500.030.000.050.00-108143.95%
MCHP171020P000700002017-09-18 2:43PM EDT70.000.050.000.100.00-7520443.07%
MCHP171020P000725002017-09-14 11:04AM EDT72.500.050.000.050.00-7240833.59%
MCHP171020P000750002017-09-20 1:20PM EDT75.000.050.000.100.00-2036132.03%
MCHP171020P000775002017-09-18 11:45AM EDT77.500.050.050.200.00-316430.66%
MCHP171020P000800002017-09-21 12:09PM EDT80.000.230.200.30-0.17-42.50%6044627.34%
MCHP171020P000825002017-09-20 2:21PM EDT82.500.700.400.550.00-7017625.44%
MCHP171020P000850002017-09-21 11:26AM EDT85.000.920.801.00-0.13-12.38%2880923.68%
MCHP171020P000875002017-09-21 3:59PM EDT87.501.681.551.80-0.32-16.00%2040222.38%
MCHP171020P000900002017-09-21 10:37AM EDT90.003.402.753.10+0.60+21.43%115321.90%
MCHP171020P000925002017-09-20 1:23PM EDT92.504.854.404.800.00-25021.02%
MCHP171020P000950002017-09-12 10:14AM EDT95.007.015.405.800.00-10200.00%
MCHP171020P001000002017-09-15 3:50PM EDT100.0010.2010.1010.60-4.50-30.61%11110.00%
MCHP171020P001050002017-09-21 3:59PM EDT105.0016.5816.3017.30+1.38+9.08%5149.12%