Canada markets closed

Microchip Technology Incorporated (MCHP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
85.64-3.64 (-4.08%)
At close: 04:00PM EDT
85.64 0.00 (0.00%)
After hours: 07:54PM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCHP240419C000400002023-11-13 12:42PM EDT40.0036.7048.1051.800.00-10590.43%
MCHP240419C000550002023-11-01 3:02PM EDT55.0017.2830.3030.900.00-15180.27%
MCHP240419C000600002024-04-11 11:24AM EDT60.0027.9024.1027.700.00-1175149.61%
MCHP240419C000625002024-01-04 4:25PM EDT62.5022.6020.2024.000.00-329178.22%
MCHP240419C000650002024-04-08 2:15PM EDT65.0024.3620.5023.000.00-68173.34%
MCHP240419C000675002024-04-10 9:30AM EDT67.5021.8118.0019.800.00-332139.06%
MCHP240419C000700002024-04-08 2:16PM EDT70.0019.3015.5017.100.00-42205117.97%
MCHP240419C000725002024-02-26 10:59AM EDT72.5012.0016.0018.200.00-235208.45%
MCHP240419C000750002024-04-05 9:31AM EDT75.0011.7010.5012.100.00-56987.01%
MCHP240419C000775002024-03-21 9:35AM EDT77.5013.627.209.700.00-119556.74%
MCHP240419C000800002024-04-12 10:26AM EDT80.007.805.706.10-0.40-4.88%15467048.83%
MCHP240419C000825002024-04-10 2:08PM EDT82.506.253.703.900.00-4365341.75%
MCHP240419C000850002024-04-12 3:59PM EDT85.002.072.002.15-2.66-56.24%13367838.43%
MCHP240419C000875002024-04-12 2:30PM EDT87.501.060.901.00-1.75-62.28%11074737.16%
MCHP240419C000900002024-04-12 3:47PM EDT90.000.450.300.40-0.95-67.86%1313,57637.11%
MCHP240419C000925002024-04-12 3:48PM EDT92.500.150.100.20-0.44-74.58%431,67740.82%
MCHP240419C000950002024-04-12 3:25PM EDT95.000.100.050.10-0.07-41.18%2002,21843.95%
MCHP240419C000975002024-04-11 1:32PM EDT97.500.080.000.500.00-691863.57%
MCHP240419C001000002024-04-12 12:13PM EDT100.000.180.000.15+0.14+350.00%202,93057.81%
MCHP240419C001050002024-04-12 12:13PM EDT105.000.150.000.10+0.10+200.00%201,87168.36%
MCHP240419C001100002024-04-05 1:07PM EDT110.000.050.000.200.00-134989.84%
MCHP240419C001150002024-03-08 10:55AM EDT115.000.250.000.300.00-32107109.77%
MCHP240419C001200002024-03-12 12:49PM EDT120.000.130.000.250.00-118119.14%
MCHP240419C001250002024-02-27 11:58AM EDT125.000.050.000.100.00-226115.63%
MCHP240419C001350002024-01-22 11:28AM EDT135.000.200.000.100.00--10135.16%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCHP240419P000400002023-11-14 4:37PM EDT40.000.400.002.150.00-33387.30%
MCHP240419P000450002024-01-23 3:17PM EDT45.000.150.000.300.00-80671228.13%
MCHP240419P000475002023-09-26 3:59PM EDT47.500.570.650.750.00--0281.64%
MCHP240419P000500002023-11-14 4:37PM EDT50.000.600.002.200.00-3257291.21%
MCHP240419P000550002024-01-08 2:31PM EDT55.000.200.000.550.00-318182.23%
MCHP240419P000600002024-04-01 11:06AM EDT60.000.040.000.050.00-260105.47%
MCHP240419P000625002024-04-10 12:17PM EDT62.500.020.000.050.00-11394.53%
MCHP240419P000650002024-04-05 9:35AM EDT65.000.050.000.100.00-1037791.80%
MCHP240419P000675002024-03-27 10:47AM EDT67.500.010.000.050.00-179473.44%
MCHP240419P000700002024-04-02 11:54AM EDT70.000.030.000.050.00-11,00463.28%
MCHP240419P000725002024-04-11 11:04AM EDT72.500.080.000.100.00-16,76258.98%
MCHP240419P000750002024-04-12 3:55PM EDT75.000.050.000.10-0.08-61.54%42,04454.88%
MCHP240419P000775002024-04-12 3:17PM EDT77.500.250.000.15+0.17+212.50%352647.46%
MCHP240419P000800002024-04-12 1:23PM EDT80.000.160.150.25+0.09+128.57%164040.38%
MCHP240419P000825002024-04-12 12:54PM EDT82.500.500.500.65+0.37+284.62%33,67038.77%
MCHP240419P000850002024-04-12 3:40PM EDT85.001.301.301.40+0.85+188.89%4160436.08%
MCHP240419P000875002024-04-12 2:22PM EDT87.502.252.652.80+1.30+136.84%1251,14635.79%
MCHP240419P000900002024-04-12 3:02PM EDT90.004.364.504.80+2.11+93.78%311,54038.38%
MCHP240419P000925002024-04-12 10:45AM EDT92.505.506.808.20+1.40+34.15%1044157.91%
MCHP240419P000950002024-04-10 2:00PM EDT95.006.607.709.600.00-323253.22%
MCHP240419P000975002024-04-05 1:02PM EDT97.509.5910.4012.500.00-201881.45%
MCHP240419P001000002024-04-09 2:37PM EDT100.009.0512.0014.600.00-1272.07%
MCHP240419P001050002024-04-12 12:21PM EDT105.0018.5017.7020.300.00-40124.12%