Canada markets open in 5 hours 51 minutes

Microchip Technology Incorporated (MCHP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
91.52-3.29 (-3.47%)
At close: 04:00PM EDT
93.50 +1.98 (+2.16%)
After hours: 07:39PM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCHP240719C000650002023-12-11 2:01PM EDT65.0026.5022.6023.000.00--10.00%
MCHP240719C000700002023-11-24 10:58AM EDT70.0017.2023.1023.900.00-23376.17%
MCHP240719C000725002024-07-08 12:12PM EDT72.5020.500.000.000.00-100.00%
MCHP240719C000750002024-07-17 2:06PM EDT75.0018.260.000.000.00-100.00%
MCHP240719C000775002024-05-20 12:23PM EDT77.5020.2815.8017.500.00-215309.57%
MCHP240719C000800002024-06-21 10:15AM EDT80.0011.000.000.000.00-100.00%
MCHP240719C000825002024-07-16 12:59PM EDT82.5011.250.000.000.00-100.00%
MCHP240719C000850002024-07-17 11:45AM EDT85.009.600.000.000.00-300.00%
MCHP240719C000875002024-07-17 11:46AM EDT87.507.150.000.000.00-100.00%
MCHP240719C000900002024-07-17 1:49PM EDT90.003.900.000.000.00-1100.00%
MCHP240719C000925002024-07-17 1:34PM EDT92.502.100.000.000.00-2903.13%
MCHP240719C000950002024-07-17 3:59PM EDT95.000.250.000.000.00-361012.50%
MCHP240719C000975002024-07-17 1:58PM EDT97.500.190.000.000.00-53025.00%
MCHP240719C001000002024-07-17 1:47PM EDT100.000.060.000.000.00-50025.00%
MCHP240719C001050002024-07-17 9:38AM EDT105.000.050.000.000.00-4050.00%
MCHP240719C001100002024-07-15 1:48PM EDT110.000.040.000.000.00-1050.00%
MCHP240719C001150002024-06-04 3:41PM EDT115.000.270.001.350.00-2857225.78%
MCHP240719C001200002024-06-21 3:11PM EDT120.000.060.000.000.00-11050.00%
MCHP240719C001300002024-03-13 9:44AM EDT130.000.450.050.650.00--10270.70%
MCHP240719C001350002024-03-07 1:15PM EDT135.000.450.000.600.00-12285.16%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCHP240719P000450002024-02-20 2:15PM EDT45.000.060.000.400.00--1482.81%
MCHP240719P000600002024-07-03 9:30AM EDT60.000.050.000.000.00-1050.00%
MCHP240719P000650002024-07-11 1:01PM EDT65.000.030.000.000.00-1050.00%
MCHP240719P000700002024-06-27 12:22PM EDT70.000.080.000.000.00-1050.00%
MCHP240719P000725002024-07-16 9:50AM EDT72.500.050.000.000.00-1050.00%
MCHP240719P000750002024-07-17 11:22AM EDT75.000.100.050.000.00-110115.63%
MCHP240719P000775002024-07-15 10:56AM EDT77.500.050.000.000.00-4050.00%
MCHP240719P000800002024-07-16 10:52AM EDT80.000.060.000.000.00-8050.00%
MCHP240719P000825002024-07-16 1:31PM EDT82.500.060.000.000.00-1025.00%
MCHP240719P000850002024-07-16 10:52AM EDT85.000.160.000.000.00-8025.00%
MCHP240719P000875002024-07-17 12:45PM EDT87.500.070.000.000.00-9012.50%
MCHP240719P000900002024-07-17 3:53PM EDT90.000.350.000.000.00-1606.25%
MCHP240719P000925002024-07-17 2:38PM EDT92.500.950.000.000.00-4100.00%
MCHP240719P000950002024-07-17 2:06PM EDT95.002.350.000.000.00-7500.00%
MCHP240719P000975002024-07-17 11:46AM EDT97.503.200.000.000.00-3100.00%
MCHP240719P001000002024-07-16 11:00AM EDT100.007.090.000.000.00-100.00%
MCHP240719P001050002024-07-05 11:36AM EDT105.0012.250.000.000.00-100.00%
MCHP240719P001100002024-05-31 1:09PM EDT110.0015.7016.1020.800.00-10289.45%
MCHP240719P001250002024-07-10 1:03PM EDT125.0030.300.000.000.00-200.00%
MCHP240719P001300002024-06-27 3:53PM EDT130.0040.720.000.000.00--00.00%