Canada markets closed

Microchip Technology Incorporated (MCHP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
91.35-1.46 (-1.57%)
At close: 04:00PM EDT
91.36 +0.01 (+0.01%)
After hours: 07:56PM EDT
In The Money
Show:ListStraddle
CallsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCHP241018C000450002023-07-06 11:31AM EDT45.0043.9040.1040.800.00-120.00%
MCHP241018C000500002023-11-07 10:50AM EDT50.0028.0037.0039.200.00-4200.00%
MCHP241018C000550002023-07-17 3:13PM EDT55.0040.8028.6029.200.00-7160.00%
MCHP241018C000600002023-07-20 11:27AM EDT60.0034.3024.6025.100.00-7150.00%
MCHP241018C000650002024-04-16 9:39AM EDT65.0023.0029.2032.900.00-14478.58%
MCHP241018C000675002024-06-11 1:02PM EDT67.5027.3025.0026.300.00-22755.71%
MCHP241018C000700002024-06-14 12:11PM EDT70.0023.1022.7023.80-4.40-16.00%27651.05%
MCHP241018C000725002024-06-14 11:05AM EDT72.5020.5020.4021.10+3.08+17.68%38444.96%
MCHP241018C000750002024-06-03 9:36AM EDT75.0018.7017.8018.80-5.30-22.08%139942.00%
MCHP241018C000775002024-06-14 1:14PM EDT77.5017.0016.1016.70-1.60-8.60%715040.21%
MCHP241018C000800002024-06-13 1:45PM EDT80.0014.5014.0014.80-1.50-9.38%311339.25%
MCHP241018C000825002024-06-14 11:05AM EDT82.5012.7012.4012.90-1.30-9.29%215637.78%
MCHP241018C000850002024-06-14 1:08PM EDT85.0011.3010.0011.60-0.80-6.61%476838.94%
MCHP241018C000875002024-06-14 10:51AM EDT87.509.209.209.60-1.20-11.54%113735.94%
MCHP241018C000900002024-06-14 2:30PM EDT90.008.207.808.50-1.10-11.83%111,80436.79%
MCHP241018C000925002024-06-14 11:50AM EDT92.506.726.606.90-2.17-24.41%128,43934.68%
MCHP241018C000950002024-06-14 11:22AM EDT95.005.605.505.80-0.90-13.85%14,40134.33%
MCHP241018C000975002024-06-14 12:44PM EDT97.504.704.504.80-0.40-7.84%8029033.84%
MCHP241018C001000002024-06-14 2:24PM EDT100.003.903.703.90-0.50-11.36%1291,11833.24%
MCHP241018C001050002024-06-14 12:11PM EDT105.002.502.352.60-0.20-7.41%2343932.86%
MCHP241018C001100002024-06-14 10:44AM EDT110.001.651.451.80-0.40-19.51%352433.35%
MCHP241018C001150002024-06-14 11:50AM EDT115.000.970.901.10-0.33-25.38%29,69232.65%
MCHP241018C001200002024-05-29 1:36PM EDT120.001.300.550.750.00-484333.20%
MCHP241018C001250002024-06-10 11:22AM EDT125.000.570.250.750.00-13536.74%
MCHP241018C001300002024-05-31 3:24PM EDT130.000.500.100.900.00-39141.80%
MCHP241018C001350002024-05-24 11:41AM EDT135.000.600.001.900.00-21354.50%
MCHP241018C001400002024-05-20 1:20PM EDT140.000.350.001.900.00-210457.84%
MCHP241018C001450002024-05-24 12:13PM EDT145.000.100.002.050.00-1052.37%
PutsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCHP241018P000375002023-11-27 10:30AM EDT37.500.500.000.000.00--125.00%
MCHP241018P000400002024-05-30 2:59PM EDT40.000.090.002.150.00-11796.48%
MCHP241018P000450002024-05-20 10:33AM EDT45.000.050.002.200.00-6711,45584.91%
MCHP241018P000475002023-11-28 12:25PM EDT47.500.720.302.900.00-1187.52%
MCHP241018P000500002024-01-22 3:53PM EDT50.000.600.001.250.00-71365.04%
MCHP241018P000550002024-02-08 1:48PM EDT55.000.740.002.550.00-1466.89%
MCHP241018P000600002024-05-15 11:45AM EDT60.000.250.102.350.00-13856.96%
MCHP241018P000625002024-04-23 11:28AM EDT62.501.050.000.000.00-16512.50%
MCHP241018P000650002024-04-09 10:26AM EDT65.000.880.100.700.00-14021541.63%
MCHP241018P000675002024-04-17 12:41PM EDT67.501.900.450.600.00-2921636.50%
MCHP241018P000700002024-05-22 1:57PM EDT70.000.450.650.850.00-16936.16%
MCHP241018P000725002024-05-24 11:30AM EDT72.500.520.051.050.00-25334.60%
MCHP241018P000750002024-06-06 1:18PM EDT75.001.161.151.350.00-510533.52%
MCHP241018P000775002024-05-24 11:30AM EDT77.500.851.551.800.00-23233.03%
MCHP241018P000800002024-06-13 9:48AM EDT80.001.902.052.300.00-141232.20%
MCHP241018P000825002024-06-14 10:49AM EDT82.503.002.702.95+1.20+66.67%1218031.63%
MCHP241018P000850002024-06-12 1:41PM EDT85.002.673.403.800.00-221,99731.45%
MCHP241018P000875002024-06-13 12:22PM EDT87.503.904.306.400.00-280439.13%
MCHP241018P000900002024-06-11 1:36PM EDT90.005.005.405.800.00-801,04730.41%
MCHP241018P000925002024-06-13 12:56PM EDT92.505.996.607.000.00-139029.79%
MCHP241018P000950002024-06-12 3:01PM EDT95.006.608.008.300.00-5331028.93%
MCHP241018P000975002024-06-13 12:56PM EDT97.508.679.509.900.00-19528.78%
MCHP241018P001000002024-06-11 3:58PM EDT100.0010.1010.2013.000.00-2214335.49%
MCHP241018P001050002024-05-24 11:30AM EDT105.009.5014.3015.300.00-4110427.20%
MCHP241018P001100002024-05-20 12:59PM EDT110.0014.6019.0020.000.00-36330.23%
MCHP241018P001150002023-08-29 10:22AM EDT115.0034.0035.7037.500.00-1896.20%
MCHP241018P001250002023-11-20 1:07PM EDT125.0041.1035.6037.500.00--054.26%