U.S. Markets open in 4 hrs 8 mins

Microchip Technology Incorporated (MCHP)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
80.55-0.33 (-0.41%)
At close: 4:00PM EDT
People also watch
LLTCMXIMXLNXKLACADI
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCHP170818C000600002017-07-21 11:53PM EDT60.0023.1020.7021.300.00-111177.15%
MCHP170818C000650002017-06-26 5:26PM EDT65.0016.5015.4016.000.00-1060.06%
MCHP170818C000700002017-07-24 12:49PM EDT70.0011.120.000.000.00-100.00%
MCHP170818C000725002017-07-24 12:49PM EDT72.508.700.000.000.00-1000.00%
MCHP170818C000750002017-07-19 3:31PM EDT75.008.056.606.900.00-23942.33%
MCHP170818C000775002017-07-21 11:55AM EDT77.504.804.704.90-1.70-26.15%1310738.11%
MCHP170818C000800002017-07-24 3:54PM EDT80.002.950.000.000.00-35200.00%
MCHP170818C000825002017-07-24 3:48PM EDT82.501.800.000.000.00-6403.13%
MCHP170818C000850002017-07-24 3:24PM EDT85.000.990.000.000.00-6006.25%
MCHP170818C000875002017-07-24 1:43PM EDT87.500.550.000.000.00-7606.25%
MCHP170818C000900002017-07-24 10:10AM EDT90.000.260.000.000.00-5012.50%
MCHP170818C000950002017-07-19 12:26PM EDT95.000.150.000.150.00-21436.82%
MCHP170818C001000002017-07-21 11:53PM EDT100.000.050.000.050.00-202038.28%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCHP170818P000600002017-07-19 3:56PM EDT60.000.010.000.150.00-20255.08%
MCHP170818P000650002017-07-24 2:37PM EDT65.000.150.000.000.00-4025.00%
MCHP170818P000700002017-07-21 9:30AM EDT70.000.310.250.400.0414.81%1019542.19%
MCHP170818P000725002017-07-24 9:46AM EDT72.500.470.000.000.00-50012.50%
MCHP170818P000750002017-07-24 2:37PM EDT75.000.880.000.000.00-2506.25%
MCHP170818P000775002017-07-24 2:40PM EDT77.501.420.000.000.00-503.13%
MCHP170818P000800002017-07-24 2:40PM EDT80.002.330.000.000.00-1900.78%
MCHP170818P000825002017-07-21 3:33PM EDT82.503.603.503.801.0038.46%10919631.91%
MCHP170818P000850002017-07-24 9:54AM EDT85.005.350.000.000.00-100.00%
MCHP170818P000875002017-07-21 10:00AM EDT87.507.107.007.501.7031.48%219531.10%
MCHP170818P000900002017-07-19 3:58PM EDT90.008.379.209.800.00-109033.11%
MCHP170818P000950002017-07-24 12:17PM EDT95.0014.500.000.000.00-1200.00%
MCHP170818P001000002017-07-06 2:42PM EDT100.0022.9021.4021.900.00-82692.53%
MCHP170818P001050002017-07-13 10:53AM EDT105.0025.3023.8024.500.00-104545.70%