U.S. Markets closed

Microchip Technology Incorporated (MCHP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
87.76-0.31 (-0.35%)
At close: 4:00PM EDT

87.76 0.00 (0.00%)
After hours: 4:38PM 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 EDT60.0015.6827.3028.800.00-2185.16%
MCHP171020C000650002017-08-16 9:58AM EDT65.0019.4722.0024.200.00-41872.17%
MCHP171020C000675002017-08-04 3:56PM EDT67.5015.9719.8022.300.00-1979.54%
MCHP171020C000700002017-09-11 1:40PM EDT70.0018.4417.5018.400.00-27450.78%
MCHP171020C000725002017-09-20 1:57PM EDT72.5015.2015.2016.000.00-110650.20%
MCHP171020C000750002017-09-22 12:50PM EDT75.0014.4012.6013.400.00-536951.07%
MCHP171020C000775002017-09-22 2:09PM EDT77.5012.2210.0011.100.00-14622247.24%
MCHP171020C000800002017-09-25 2:14PM EDT80.008.297.908.500.00-61,12437.11%
MCHP171020C000825002017-09-22 11:41AM EDT82.507.255.706.000.00-7039928.74%
MCHP171020C000850002017-09-26 1:09PM EDT85.004.003.704.00-0.12-2.91%10692726.27%
MCHP171020C000875002017-09-26 3:42PM EDT87.502.252.052.30-0.06-2.60%1358723.68%
MCHP171020C000900002017-09-26 12:31PM EDT90.001.050.951.15-0.01-0.94%211,82922.44%
MCHP171020C000925002017-09-26 2:48PM EDT92.500.460.350.55-0.04-8.00%569822.66%
MCHP171020C000950002017-09-26 11:14AM EDT95.000.140.100.20-0.02-12.50%1346321.92%
MCHP171020C000975002017-09-20 2:01PM EDT97.500.080.050.200.00-52727.15%
MCHP171020C001000002017-09-19 10:11AM EDT100.000.050.000.100.00-511027.83%
MCHP171020C001050002017-07-07 2:21PM EDT105.000.100.000.15-0.15-60.00%153238.77%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCHP171020P000475002017-06-02 11:57PM EDT47.500.180.000.100.00-102599.22%
MCHP171020P000550002017-09-19 12:32PM EDT55.000.050.000.050.00-12571.09%
MCHP171020P000600002017-08-25 1:31PM EDT60.000.050.000.15-0.05-50.00%1867.97%
MCHP171020P000625002017-08-18 10:41AM EDT62.500.100.050.20-0.40-80.00%2366.60%
MCHP171020P000650002017-09-21 11:28AM EDT65.000.050.000.050.00-229652.15%
MCHP171020P000675002017-09-12 12:34PM EDT67.500.030.000.050.00-108146.29%
MCHP171020P000700002017-09-18 2:43PM EDT70.000.050.000.100.00-7520445.31%
MCHP171020P000725002017-09-14 11:04AM EDT72.500.050.000.050.00-7240835.16%
MCHP171020P000750002017-09-26 3:37PM EDT75.000.050.000.100.00-1736133.30%
MCHP171020P000775002017-09-25 10:40AM EDT77.500.100.050.150.00-116429.74%
MCHP171020P000800002017-09-26 11:09AM EDT80.000.280.150.30+0.09+47.37%846627.93%
MCHP171020P000825002017-09-26 11:09AM EDT82.500.530.400.60+0.08+17.78%817526.47%
MCHP171020P000850002017-09-26 10:34AM EDT85.000.900.801.35-0.15-14.29%2183227.64%
MCHP171020P000875002017-09-26 3:26PM EDT87.501.751.701.95-0.01-0.57%3036722.71%
MCHP171020P000900002017-09-26 3:43PM EDT90.003.103.003.40-0.05-1.59%168022.56%
MCHP171020P000925002017-09-25 9:32AM EDT92.503.814.905.300.00-104022.83%
MCHP171020P000950002017-09-12 10:14AM EDT95.007.017.107.700.00-102027.71%
MCHP171020P001000002017-09-15 3:50PM EDT100.0010.2012.0012.600.00-111136.72%
MCHP171020P001050002017-09-21 3:59PM EDT105.0016.5816.7017.800.00-5651.76%