U.S. Markets closed

Microchip Technology Incorporated (MCHP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
145.62-4.61 (-3.07%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCHP220121C000300002020-10-29 10:03AM EDT30.0074.000.000.000.00-2000.00%
MCHP220121C000400002020-07-09 5:05PM EDT40.0037.400.000.000.00--20.00%
MCHP220121C000475002020-07-23 12:08PM EDT47.5056.5559.8063.900.00--20.00%
MCHP220121C000500002020-07-09 5:05PM EDT50.0041.400.000.000.00-1000.00%
MCHP220121C000550002020-09-01 10:06AM EDT55.0056.5052.4055.950.00-120.00%
MCHP220121C000600002020-09-18 10:29AM EDT60.0045.4351.0056.000.00-3570.00%
MCHP220121C000625002020-06-16 12:38PM EDT62.5046.9046.0049.800.00-100.00%
MCHP220121C000650002020-06-17 1:32PM EDT65.0047.2044.9047.000.00-120.00%
MCHP220121C000700002020-10-13 11:56AM EDT70.0047.120.000.000.00-200.00%
MCHP220121C000725002020-10-26 12:45PM EDT72.5041.900.000.000.00-300.00%
MCHP220121C000750002020-08-05 11:34AM EDT75.0032.5039.6043.500.00-5120.00%
MCHP220121C000775002020-07-09 5:05PM EDT77.5037.370.000.000.00-140.00%
MCHP220121C000800002020-09-11 10:12AM EDT80.0031.0539.7041.800.00-1240.00%
MCHP220121C000825002020-11-03 3:27PM EDT82.5033.000.000.000.00-100.00%
MCHP220121C000850002020-09-15 3:34PM EDT85.0030.5033.8035.950.00-1100.00%
MCHP220121C000875002020-10-29 11:37AM EDT87.5028.350.000.000.00-800.00%
MCHP220121C000900002020-11-03 12:35PM EDT90.0028.850.000.000.00-100.00%
MCHP220121C000925002020-10-06 10:02AM EDT92.5027.000.000.000.00-180.00%
MCHP220121C000950002020-08-14 11:45AM EDT95.0021.8320.5524.500.00-1200.00%
MCHP220121C000975002020-09-11 2:09PM EDT97.5020.9528.2531.750.00-4200.00%
MCHP220121C001000002020-11-06 2:01PM EDT100.0036.310.000.000.00-100.00%
MCHP220121C001050002020-11-06 1:13PM EDT105.0031.800.000.000.00-500.00%
MCHP220121C001100002020-11-10 10:30AM EDT110.0027.500.000.000.00-100.00%
MCHP220121C001150002020-11-09 3:59PM EDT115.0027.480.000.000.00-2000.00%
MCHP220121C001200002020-11-10 10:30AM EDT120.0023.250.000.000.00-500.00%
MCHP220121C001250002020-11-04 4:40PM EDT125.0014.050.000.000.00-200.00%
MCHP220121C001300002020-11-09 4:02PM EDT130.0020.080.000.000.00-100.00%
MCHP220121C001350002020-11-06 4:43PM EDT135.0016.950.000.000.00-1000.00%
MCHP220121C001400002020-11-09 3:32PM EDT140.0015.300.000.000.00-600.00%
MCHP220121C001450002020-10-05 3:52PM EDT145.008.105.358.650.00-12118.66%
MCHP220121C001500002020-11-10 1:53PM EDT150.0011.000.000.000.00-100.78%
MCHP220121C001550002020-11-10 3:39PM EDT155.008.790.000.000.00-201.56%
MCHP220121C001600002020-11-06 4:14PM EDT160.009.350.000.000.00-103.13%
MCHP220121C001650002020-11-06 12:59PM EDT165.008.000.000.000.00-203.13%
MCHP220121C001700002020-11-03 3:42PM EDT170.003.650.000.000.00-203.13%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCHP220121P000300002020-11-09 10:31AM EDT30.000.450.000.000.00-10050.00%
MCHP220121P000325002020-07-09 5:05PM EDT32.501.950.000.000.00--250.00%
MCHP220121P000350002020-08-17 11:47AM EDT35.001.440.362.500.00-23116.55%
MCHP220121P000375002020-07-29 3:21PM EDT37.501.470.352.290.00-10109.23%
MCHP220121P000400002020-06-15 9:51AM EDT40.002.701.072.680.00-1012112.77%
MCHP220121P000425002020-08-05 9:55AM EDT42.502.081.773.800.00--3118.95%
MCHP220121P000450002020-11-06 11:21AM EDT45.001.110.000.000.00-1025.00%
MCHP220121P000475002020-09-15 2:46PM EDT47.503.001.002.060.00-154194.19%
MCHP220121P000500002020-09-14 11:07AM EDT50.003.402.013.400.00-2426103.61%
MCHP220121P000525002020-11-09 3:06PM EDT52.501.550.000.000.00-2025.00%
MCHP220121P000550002020-11-06 10:39AM EDT55.002.100.000.000.00-2025.00%
MCHP220121P000575002020-11-06 4:54PM EDT57.502.100.000.000.00-2025.00%
MCHP220121P000600002020-11-06 1:31PM EDT60.002.400.000.000.00-2025.00%
MCHP220121P000625002020-11-06 10:30AM EDT62.502.400.000.000.00-2025.00%
MCHP220121P000650002020-11-06 1:18PM EDT65.003.000.000.000.00-2025.00%
MCHP220121P000675002020-11-09 11:53AM EDT67.503.000.000.000.00-1025.00%
MCHP220121P000700002020-10-29 1:16PM EDT70.006.300.000.000.00-1025.00%
MCHP220121P000725002020-11-06 11:37AM EDT72.504.250.000.000.00-1025.00%
MCHP220121P000750002020-11-06 11:37AM EDT75.004.400.000.000.00-1012.50%
MCHP220121P000775002020-11-06 11:37AM EDT77.504.750.000.000.00-1012.50%
MCHP220121P000800002020-11-06 11:37AM EDT80.005.300.000.000.00-11012.50%
MCHP220121P000825002020-10-26 1:12PM EDT82.505.750.000.000.00-1012.50%
MCHP220121P000850002020-10-21 11:27AM EDT85.006.300.000.000.00-2012.50%
MCHP220121P000875002020-10-21 11:36AM EDT87.506.950.000.000.00-1012.50%
MCHP220121P000900002020-11-10 12:39PM EDT90.007.550.000.000.00-1012.50%
MCHP220121P000925002020-10-21 11:20AM EDT92.5013.000.000.000.00-2012.50%
MCHP220121P000950002020-10-21 11:18AM EDT95.0014.000.000.000.00-2012.50%
MCHP220121P000975002020-10-21 1:06PM EDT97.5014.600.000.000.00-101012.50%
MCHP220121P001000002020-11-03 4:50PM EDT100.0015.450.000.000.00-120012.50%
MCHP220121P001050002020-10-26 1:12PM EDT105.0012.450.000.000.00-106.25%
MCHP220121P001100002020-10-26 1:12PM EDT110.0014.300.000.000.00-106.25%
MCHP220121P001150002020-10-26 1:12PM EDT115.0016.550.000.000.00-106.25%
MCHP220121P001200002020-11-06 2:37PM EDT120.0018.950.000.000.00-106.25%
MCHP220121P001250002020-11-10 12:06PM EDT125.0021.550.000.000.00-103.13%
MCHP220121P001300002020-07-09 5:05PM EDT130.0061.500.000.000.00--253.13%
MCHP220121P001400002020-07-09 5:05PM EDT140.0071.300.000.000.00--251.56%