Canada markets close in 56 minutes

Microchip Technology Incorporated (MCHP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
86.15+2.53 (+3.03%)
As of 03:04PM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCHP231215C000425002023-10-31 2:54PM EST42.5028.7040.3042.000.00-100.00%
MCHP231215C000475002023-09-20 2:56PM EST47.5029.8427.8028.300.00-110.00%
MCHP231215C000500002023-09-15 1:48PM EST50.0028.1327.6028.000.00--10.00%
MCHP231215C000600002023-11-15 11:00AM EST60.0024.0225.8026.500.00-10141.70%
MCHP231215C000625002023-11-10 3:08PM EST62.5015.2023.5023.700.00--091.80%
MCHP231215C000650002023-11-29 2:36PM EST65.0018.4021.0021.200.00-121282.03%
MCHP231215C000675002023-11-03 12:33PM EST67.509.7017.0017.900.00-1000.00%
MCHP231215C000700002023-11-20 2:28PM EST70.0014.5516.0016.300.00-2175.49%
MCHP231215C000725002023-11-21 9:30AM EST72.5011.2013.5013.800.00-16464.84%
MCHP231215C000750002023-12-07 11:07AM EST75.0010.3011.0011.30+1.70+19.77%743154.10%
MCHP231215C000775002023-12-07 9:33AM EST77.508.108.508.70+2.00+32.79%441,95335.16%
MCHP231215C000800002023-12-07 2:09PM EST80.005.956.106.60+0.51+9.37%41,95945.12%
MCHP231215C000825002023-12-07 2:34PM EST82.504.053.904.10+1.40+52.83%2203,22031.79%
MCHP231215C000850002023-12-07 2:16PM EST85.002.152.102.25+1.15+115.00%331,80630.03%
MCHP231215C000875002023-12-07 2:21PM EST87.501.050.901.05+0.73+228.12%971,37930.08%
MCHP231215C000900002023-12-07 10:17AM EST90.000.150.300.40+0.03+25.00%547730.13%
MCHP231215C000950002023-11-24 10:59AM EST95.000.050.000.100.00-220336.91%
MCHP231215C001000002023-11-24 9:30AM EST100.000.100.000.100.00-13051.95%
MCHP231215C001050002023-12-04 3:45PM EST105.000.080.000.100.00-11358.59%
MCHP231215C001150002023-10-30 11:25AM EST115.000.100.000.100.00--180.86%
PutsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCHP231215P000475002023-10-26 8:30AM EST47.500.100.000.100.00--20160.94%
MCHP231215P000500002023-10-18 2:15PM EST50.000.100.000.100.00--3148.44%
MCHP231215P000550002023-11-02 1:57PM EST55.000.230.000.100.00-4428124.61%
MCHP231215P000600002023-11-16 11:26AM EST60.000.050.000.050.00-41,03693.75%
MCHP231215P000625002023-11-27 9:41AM EST62.500.040.000.100.00-812992.19%
MCHP231215P000650002023-11-30 12:51PM EST65.000.050.000.05+0.01+25.00%420375.00%
MCHP231215P000675002023-12-05 12:57PM EST67.500.060.000.100.00-11,00672.66%
MCHP231215P000700002023-12-07 10:52AM EST70.000.050.000.05-0.05-50.00%1331,43757.03%
MCHP231215P000725002023-12-04 2:47PM EST72.500.050.000.100.00-2047053.71%
MCHP231215P000750002023-12-04 3:41PM EST75.000.060.000.100.00-21,13850.20%
MCHP231215P000775002023-12-07 2:48PM EST77.500.060.000.10-0.02-25.00%1160440.23%
MCHP231215P000800002023-12-07 2:48PM EST80.000.110.050.15-0.15-57.69%7266433.11%
MCHP231215P000825002023-12-07 1:34PM EST82.500.480.350.40-0.57-54.29%12652830.42%
MCHP231215P000850002023-12-07 1:57PM EST85.001.201.001.15-0.90-42.86%1886431.01%
MCHP231215P000875002023-11-27 3:55PM EST87.505.802.302.450.00-11431.10%
MCHP231215P000900002023-12-07 1:57PM EST90.004.544.104.40-1.46-24.33%1634.13%
MCHP231215P000950002023-09-22 8:35AM EST95.0018.0019.4020.000.00-12263.97%