MCHP - Microchip Technology Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCHP190823C000800002019-08-12 9:39AM EDT80.0010.712.756.300.00-10206.74%
MCHP190823C000835002019-08-06 2:16PM EDT83.504.000.753.300.00--080.96%
MCHP190823C000840002019-08-06 2:31PM EDT84.003.900.101.400.00--061.72%
MCHP190823C000845002019-08-06 3:51PM EDT84.503.700.000.350.00--017.48%
MCHP190823C000850002019-08-23 3:49PM EDT85.000.150.050.25-3.95-96.34%51224.12%
MCHP190823C000855002019-08-23 11:41AM EDT85.500.500.000.20-4.20-89.36%2030.47%
MCHP190823C000860002019-08-23 9:55AM EDT86.001.750.000.20-1.55-46.97%-038.67%
MCHP190823C000865002019-08-19 12:14AM EDT86.502.250.900.650.00--1686.72%
MCHP190823C000870002019-08-19 3:35PM EDT87.000.500.800.20-2.58-83.77%11177.44%
MCHP190823C000875002019-08-07 10:48AM EDT87.500.780.452.20-1.02-56.67%63140.33%
MCHP190823C000880002019-08-23 12:31PM EDT88.000.040.351.05-2.01-98.05%3664108.40%
MCHP190823C000885002019-08-23 11:22AM EDT88.500.050.050.15-1.95-97.50%88061.33%
MCHP190823C000890002019-08-21 3:31PM EDT89.000.450.100.200.00-115274.22%
MCHP190823C000895002019-08-21 9:38AM EDT89.501.150.001.150.00-1519122.17%
MCHP190823C000900002019-08-22 1:49PM EDT90.000.530.000.450.00-32995.70%
MCHP190823C000905002019-08-23 12:42PM EDT90.500.080.000.00-0.66-89.19%14425.00%
MCHP190823C000910002019-08-21 11:04AM EDT91.000.300.001.200.00-69145.51%
MCHP190823C000915002019-07-17 3:41PM EDT91.503.410.350.600.00-1211140.82%
MCHP190823C000920002019-08-19 1:14PM EDT92.000.450.000.850.00-115142.19%
MCHP190823C000925002019-08-13 3:17PM EDT92.501.000.000.900.00-526150.98%
MCHP190823C000930002019-08-19 11:09AM EDT93.000.300.001.350.00-1012179.00%
MCHP190823C000935002019-07-15 12:09AM EDT93.501.900.300.350.00--1149.02%
MCHP190823C000940002019-07-11 3:44PM EDT94.001.750.300.450.00--1160.74%
MCHP190823C000950002019-08-01 10:17AM EDT95.003.800.001.000.00-23186.52%
MCHP190823C000955002019-08-01 11:03AM EDT95.503.900.000.900.00-57186.52%
MCHP190823C000960002019-08-13 1:50PM EDT96.000.230.051.250.00-14623213.87%
MCHP190823C000965002019-08-13 2:53PM EDT96.500.200.000.900.00-223197.85%
MCHP190823C000975002019-08-08 12:37PM EDT97.500.300.000.650.00-135192.19%
MCHP190823C000980002019-08-01 10:23AM EDT98.002.400.000.900.00-315214.06%
MCHP190823C000990002019-07-30 9:34AM EDT99.002.250.000.900.00-112224.61%
MCHP190823C001000002019-08-05 12:06AM EDT100.001.750.000.900.00--1234.96%
MCHP190823C001010002019-08-02 3:49PM EDT101.000.320.000.900.00-46244.92%
MCHP190823C001050002019-07-25 10:24AM EDT105.001.100.000.850.00--2279.69%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCHP190823P000700002019-08-05 10:50AM EDT70.000.400.001.000.00--9276.76%
MCHP190823P000750002019-08-16 12:43PM EDT75.000.050.000.000.00-12550.00%
MCHP190823P000780002019-08-19 12:15AM EDT78.000.17-1.250.00--52214.06%
MCHP190823P000800002019-08-12 9:39AM EDT80.000.170.000.000.00-46025.00%
MCHP190823P000810002019-08-19 12:15AM EDT81.000.50-1.000.00--36137.31%
MCHP190823P000830002019-08-08 9:49AM EDT83.000.800.002.150.00-13100.20%
MCHP190823P000835002019-08-12 1:15PM EDT83.501.200.000.350.00-22344.04%
MCHP190823P000840002019-08-09 11:33AM EDT84.001.050.002.050.00-3573.54%
MCHP190823P000845002019-08-23 3:58PM EDT84.500.200.050.300.00-1182419.14%
MCHP190823P000850002019-08-23 1:33PM EDT85.000.500.250.75-0.53-51.46%1429.00%
MCHP190823P000855002019-07-03 12:00PM EDT85.502.752.702.950.00--4131.64%
MCHP190823P000860002019-08-19 12:15AM EDT86.000.501.201.75-1.55-75.61%-248.24%
MCHP190823P000865002019-08-19 12:15AM EDT86.500.401.702.20-0.62-60.78%-152.93%
MCHP190823P000870002019-08-23 1:24PM EDT87.002.022.252.70+1.92+1,920.00%54860.74%
MCHP190823P000875002019-08-20 10:35AM EDT87.500.662.703.20+0.18+37.50%105568.16%
MCHP190823P000880002019-08-19 9:54AM EDT88.000.253.203.700.00-11775.20%
MCHP190823P000885002019-08-21 2:18PM EDT88.500.753.704.200.00-103182.23%
MCHP190823P000890002019-08-23 12:30PM EDT89.003.704.104.70+2.90+362.50%16488.87%
MCHP190823P000895002019-08-21 11:52AM EDT89.501.002.806.600.00-1223199.32%
MCHP190823P000900002019-08-20 10:31AM EDT90.001.404.007.400.00-133101.76%
MCHP190823P000905002019-08-08 3:49PM EDT90.502.483.907.700.00-15223.05%
MCHP190823P000910002019-08-19 12:29PM EDT91.002.254.508.200.00-120231.45%
MCHP190823P000915002019-08-01 9:59AM EDT91.501.755.009.000.00-1289.84%
MCHP190823P000920002019-07-30 2:39PM EDT92.001.655.609.400.00--794.53%
MCHP190823P000935002019-08-05 12:06AM EDT93.502.306.8011.000.00--5291.50%
MCHP190823P000950002019-07-25 3:45PM EDT95.002.608.8012.100.00--6104.69%
MCHP190823P000955002019-07-26 2:17PM EDT95.502.459.0013.300.00-10157.42%
MCHP190823P000960002019-08-05 12:06AM EDT96.003.309.3013.200.00--5307.42%
MCHP190823P000965002019-07-25 3:45PM EDT96.503.2010.0013.800.00--5321.68%