MCHP - Microchip Technology Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 29, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCHP200529C000400002020-05-18 12:03AM EDT40.0049.2547.1048.400.00---409.96%
MCHP200529C000600002020-05-04 10:18AM EDT60.0022.5027.1028.300.00--0212.50%
MCHP200529C000730002020-04-29 10:03AM EDT73.0018.5913.6015.900.00-10151.56%
MCHP200529C000755002020-04-23 9:56AM EDT75.507.7211.2013.400.00-100131.93%
MCHP200529C000775002020-04-24 3:55PM EDT77.508.109.1011.800.00-3365.82%
MCHP200529C000800002020-05-08 2:40PM EDT80.009.796.809.400.00-454062.21%
MCHP200529C000805002020-05-21 3:25PM EDT80.508.106.109.10+8.10--259.08%
MCHP200529C000815002020-05-05 10:05AM EDT81.507.906.208.100.00--1075.83%
MCHP200529C000820002020-04-29 2:38PM EDT82.0012.005.607.600.00-1170.22%
MCHP200529C000825002020-05-18 12:03AM EDT82.503.614.607.100.00--157.23%
MCHP200529C000830002020-05-18 10:22AM EDT83.005.324.306.600.00-2257.28%
MCHP200529C000850002020-05-20 9:44AM EDT85.005.803.704.200.00-1556.40%
MCHP200529C000855002020-05-18 10:44AM EDT85.504.103.303.800.00-3354.49%
MCHP200529C000870002020-05-21 3:26PM EDT87.003.002.302.750.00-35651.37%
MCHP200529C000880002020-05-21 3:14PM EDT88.002.401.752.350.00-2352.25%
MCHP200529C000890002020-05-22 2:48PM EDT89.001.471.251.70+1.47-8554.39%
MCHP200529C000900002020-05-22 3:59PM EDT90.001.150.851.20-0.20-14.81%2081951.03%
MCHP200529C000910002020-05-22 3:46PM EDT91.000.670.601.25+0.67-121351.61%
MCHP200529C000915002020-05-22 3:23PM EDT91.500.550.451.35+0.55-31254.64%
MCHP200529C000920002020-05-22 3:19PM EDT92.000.450.350.55-0.30-40.00%131447.12%
MCHP200529C000925002020-05-21 3:19PM EDT92.500.650.201.05+0.65--852.93%
MCHP200529C000930002020-05-22 2:59PM EDT93.000.300.151.05-0.80-72.73%1253755.27%
MCHP200529C000935002020-05-20 12:14PM EDT93.501.450.150.90+1.45--755.57%
MCHP200529C000940002020-05-22 3:32PM EDT94.000.150.050.85-1.01-87.07%1155.57%
MCHP200529C000950002020-05-21 3:41PM EDT95.000.220.100.550.00-12655.47%
MCHP200529C000965002020-05-18 3:57PM EDT96.500.370.000.15+0.37--5152.34%
MCHP200529C000970002020-05-21 9:39AM EDT97.000.400.000.150.00-11154.49%
MCHP200529C000980002020-05-19 10:52AM EDT98.000.160.000.250.00-1156.64%
MCHP200529C001000002020-05-20 10:36AM EDT100.000.150.000.150.00-21158.98%
MCHP200529C001050002020-05-07 3:14PM EDT105.000.150.050.100.00-13876.76%
MCHP200529C001150002020-05-01 11:12AM EDT115.000.050.000.100.00-11102.34%
PutsforMay 29, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCHP200529P000550002020-04-20 3:17PM EDT55.000.650.000.100.00--1173.44%
MCHP200529P000600002020-05-07 1:12PM EDT60.000.250.000.100.00-1011143.75%
MCHP200529P000650002020-05-18 11:33AM EDT65.000.050.000.150.00-13123.44%
MCHP200529P000720002020-05-13 3:22PM EDT72.000.800.000.200.00-2290.63%
MCHP200529P000740002020-05-21 11:35AM EDT74.000.200.000.250.00-1583.20%
MCHP200529P000750002020-05-22 12:58PM EDT75.000.100.000.25+0.10-101077.73%
MCHP200529P000755002020-05-22 12:57PM EDT75.500.110.000.85-0.14-56.00%104098.93%
MCHP200529P000760002020-05-22 9:30AM EDT76.000.150.000.20+0.15-2069.34%
MCHP200529P000765002020-05-18 12:03AM EDT76.501.500.000.900.00--2193.85%
MCHP200529P000775002020-05-22 3:25PM EDT77.500.130.000.90-1.52-92.12%3687.21%
MCHP200529P000780002020-05-18 12:03AM EDT78.001.700.051.000.00--187.79%
MCHP200529P000795002020-05-08 12:07PM EDT79.501.300.051.200.00-1182.08%
MCHP200529P000800002020-05-22 3:35PM EDT80.000.300.101.25+0.05+20.00%13580.66%
MCHP200529P000805002020-05-22 10:50AM EDT80.500.550.151.20+0.55-10077.05%
MCHP200529P000810002020-05-22 11:25AM EDT81.000.600.201.45+0.60-19079.10%
MCHP200529P000820002020-05-12 10:21AM EDT82.001.300.351.550.00-102175.78%
MCHP200529P000825002020-05-22 3:30PM EDT82.500.650.401.20-0.50-43.48%3511666.70%
MCHP200529P000830002020-05-22 3:29PM EDT83.000.750.501.10+0.10+15.38%3011362.79%
MCHP200529P000840002020-05-22 3:13PM EDT84.000.750.651.00+0.75-1055.66%
MCHP200529P000850002020-05-22 3:40PM EDT85.001.150.901.30-0.15-11.54%51655.27%
MCHP200529P000855002020-05-22 3:40PM EDT85.501.301.001.45-1.80-58.06%53154.10%
MCHP200529P000870002020-05-22 3:40PM EDT87.001.851.501.95-0.30-13.95%42051.61%
MCHP200529P000880002020-05-22 10:52AM EDT88.002.571.952.65+0.12+4.90%3553.71%
MCHP200529P000890002020-05-21 11:15AM EDT89.002.902.453.50+2.90--1056.49%
MCHP200529P000900002020-05-22 11:08AM EDT90.003.843.003.40+1.08+39.13%4651.27%
MCHP200529P000910002020-05-22 11:08AM EDT91.004.532.954.50+4.53-2262.31%
MCHP200529P000915002020-05-22 3:24PM EDT91.504.504.005.00+4.50-40051.95%
MCHP200529P000925002020-05-18 12:03AM EDT92.5010.004.306.000.00---73.88%
MCHP200529P000930002020-05-20 12:09PM EDT93.003.154.806.80+3.15--455.62%
MCHP200529P000950002020-05-22 3:23PM EDT95.007.457.007.80+2.70+56.84%202067.68%
MCHP200529P000970002020-05-21 1:52PM EDT97.008.328.4010.100.00-1290.43%
MCHP200529P000980002020-05-21 1:52PM EDT98.008.999.5011.00+8.99--192.38%
MCHP200529P000990002020-05-08 11:46AM EDT99.0011.6010.7011.900.00-101059.18%