U.S. Markets closed

Microchip Technology Incorporated (MCHP)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
81.59+1.52 (+1.90%)
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 EDT50.0024.5034.0034.800.00-11186.13%
MCHP170721C000575002017-06-02 11:57PM EDT57.5022.1924.6028.700.00-60141.21%
MCHP170721C000600002017-06-02 11:57PM EDT60.0019.6722.9025.400.00-91129.15%
MCHP170721C000625002017-06-02 11:57PM EDT62.5020.9721.5022.603.8722.63%10124.71%
MCHP170721C000650002017-06-09 1:49PM EDT65.0018.4717.7019.20-1.09-5.57%102193.26%
MCHP170721C000675002017-06-21 1:34PM EDT67.5013.7012.5013.000.00-15900.00%
MCHP170721C000700002017-06-22 9:37AM EDT70.0010.9010.0010.500.454.31%34570.00%
MCHP170721C000725002017-06-23 12:22PM EDT72.509.009.009.500.505.88%230135.84%
MCHP170721C000750002017-06-22 11:56AM EDT75.005.805.505.90-0.80-12.12%29540.00%
MCHP170721C000775002017-06-23 3:05PM EDT77.504.504.504.900.7018.42%253126.64%
MCHP170721C000800002017-06-23 3:57PM EDT80.002.902.753.100.8038.10%4491,69925.27%
MCHP170721C000825002017-06-23 1:52PM EDT82.501.501.401.650.3530.43%7549623.29%
MCHP170721C000850002017-06-23 3:52PM EDT85.000.670.550.750.1734.00%1131,75822.27%
MCHP170721C000875002017-06-22 11:09AM EDT87.500.200.100.200.00-325319.58%
MCHP170721C000900002017-06-20 3:45PM EDT90.000.100.000.100.00-1136121.68%
MCHP170721C000925002017-06-16 11:44PM EDT92.500.210.000.150.00-1128.52%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCHP170721P000500002017-06-02 11:57PM EDT50.000.100.000.050.00-13151471.88%
MCHP170721P000550002017-06-02 11:57PM EDT55.000.050.000.050.00-13459.38%
MCHP170721P000575002017-06-02 11:57PM EDT57.500.020.000.050.00-21853.13%
MCHP170721P000600002017-06-02 11:57PM EDT60.000.050.000.050.00-58351.76%
MCHP170721P000625002017-06-02 11:57PM EDT62.500.500.000.050.00-124945.70%
MCHP170721P000650002017-06-19 11:32AM EDT65.000.060.000.050.04200.00%521139.65%
MCHP170721P000675002017-06-02 11:57PM EDT67.500.070.000.100.00-58537.99%
MCHP170721P000700002017-06-23 10:47AM EDT70.000.150.050.100.0325.00%119531.84%
MCHP170721P000725002017-06-23 10:58AM EDT72.500.190.050.20-0.05-20.83%726629.79%
MCHP170721P000750002017-06-23 12:30PM EDT75.000.300.200.40-0.15-33.33%832527.93%
MCHP170721P000775002017-06-23 1:59PM EDT77.500.660.500.70-0.24-26.67%141,24424.98%
MCHP170721P000800002017-06-23 3:18PM EDT80.001.301.101.35-0.29-18.24%2453023.37%
MCHP170721P000825002017-06-20 10:17AM EDT82.502.253.103.500.00-124933.99%
MCHP170721P000850002017-06-23 1:59PM EDT85.004.003.804.20-0.80-16.67%251,09822.83%
MCHP170721P000875002017-06-21 1:19PM EDT87.506.707.207.700.00-31444.56%
MCHP170721P000900002017-06-15 1:50PM EDT90.008.608.709.300.00-202939.31%
MCHP170721P001000002017-06-16 11:44PM EDT100.0018.9018.6019.000.00-4050.88%