U.S. Markets close in 4 hrs 6 mins

Microchip Technology Incorporated (MCHP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
82.78-1.02 (-1.21%)
As of 11:53AM EDT. Market open.
People also watch
LLTCMXIMXLNXKLACADI
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCHP170818C000600002017-08-16 3:31PM EDT60.0023.9922.7023.500.00-60270.31%
MCHP170818C000650002017-08-16 3:08PM EDT65.0018.9217.6019.400.00-90261.72%
MCHP170818C000700002017-08-16 3:20PM EDT70.0013.8512.6014.300.00-1417195.41%
MCHP170818C000725002017-08-16 3:19PM EDT72.5011.3510.2011.400.00-75152.83%
MCHP170818C000750002017-08-16 3:45PM EDT75.009.057.708.100.00-755284.38%
MCHP170818C000775002017-08-16 3:26PM EDT77.506.505.205.600.00-1,7611261.52%
MCHP170818C000800002017-08-17 10:43AM EDT80.002.702.753.10-1.38-33.82%9160651.86%
MCHP170818C000825002017-08-17 11:04AM EDT82.500.750.600.85-0.90-54.55%958428.71%
MCHP170818C000850002017-08-17 10:00AM EDT85.000.050.000.10-0.10-66.67%71,29029.49%
MCHP170818C000875002017-08-14 2:10PM EDT87.500.060.000.050.00-371943.95%
MCHP170818C000900002017-08-14 9:55AM EDT90.000.010.000.050.00-18654.69%
MCHP170818C000950002017-08-03 2:06PM EDT95.000.100.000.20+0.05+100.00%10015103.91%
MCHP170818C001000002017-07-21 11:53PM EDT100.000.050.000.050.00-2020109.38%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCHP170818P000600002017-07-19 3:56PM EDT60.000.010.000.150.00-202209.38%
MCHP170818P000650002017-08-03 12:21PM EDT65.000.050.000.300.00-85183.59%
MCHP170818P000700002017-08-14 9:55AM EDT70.000.020.000.050.00-1175101.56%
MCHP170818P000725002017-08-11 10:38AM EDT72.500.030.000.25+0.01+50.00%50116107.81%
MCHP170818P000750002017-08-14 12:14PM EDT75.000.020.000.050.00-61,29864.06%
MCHP170818P000775002017-08-15 3:14PM EDT77.500.030.000.100.00-143851.17%
MCHP170818P000800002017-08-17 11:01AM EDT80.000.100.000.10+0.06+150.00%269035.74%
MCHP170818P000825002017-08-17 11:16AM EDT82.500.300.250.45-0.03-9.09%934723.73%
MCHP170818P000850002017-08-17 10:48AM EDT85.002.152.052.35+0.58+36.94%4533331.84%
MCHP170818P000875002017-08-04 11:46AM EDT87.504.704.204.80-2.30-32.86%720748.44%
MCHP170818P000900002017-08-16 12:39PM EDT90.005.807.007.400.00-108079.69%
MCHP170818P000950002017-07-24 12:17PM EDT95.0014.5014.1015.200.00-1250262.99%
MCHP170818P001000002017-07-06 2:42PM EDT100.0022.9021.4021.900.00-826408.59%
MCHP170818P001050002017-07-13 10:53AM EDT105.0025.3023.8024.500.00-1045326.66%