Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 15, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP250815C00060000 | 2024-08-02 1:57PM EDT | 60.00 | 21.36 | 25.90 | 26.90 | 0.00 | - | 1 | 1 | 64.55% |
| MCHP250815C00075000 | 2024-09-06 12:41PM EDT | 75.00 | 11.17 | 12.40 | 13.00 | 0.00 | - | 2 | 4 | 41.55% |
| MCHP250815C00080000 | 2024-09-11 10:38AM EDT | 80.00 | 9.20 | 10.10 | 10.50 | 0.00 | - | 56 | 57 | 40.09% |
| MCHP250815C00082500 | 2024-08-22 3:47PM EDT | 82.50 | 11.18 | 9.10 | 9.40 | 0.00 | - | 2 | 3 | 39.50% |
| MCHP250815C00085000 | 2024-08-29 12:52PM EDT | 85.00 | 11.10 | 8.10 | 8.50 | 0.00 | - | 1 | 156 | 39.34% |
| MCHP250815C00087500 | 2024-08-27 1:25PM EDT | 87.50 | 9.30 | 7.30 | 7.60 | 0.00 | - | 9 | 10 | 38.93% |
| MCHP250815C00090000 | 2024-08-01 10:53AM EDT | 90.00 | 12.25 | 8.80 | 9.40 | 0.00 | - | - | 1 | 47.61% |
| MCHP250815C00092500 | 2024-08-26 11:53AM EDT | 92.50 | 7.60 | 5.80 | 6.10 | 0.00 | - | - | 4 | 38.44% |
| MCHP250815C00095000 | 2024-09-11 9:35AM EDT | 95.00 | 5.00 | 5.10 | 5.40 | 0.00 | - | - | 10 | 38.04% |
| MCHP250815C00097500 | 2024-09-10 12:01PM EDT | 97.50 | 3.90 | 4.50 | 4.80 | 0.00 | - | - | 20 | 37.79% |
| MCHP250815C00100000 | 2024-09-10 11:01AM EDT | 100.00 | 3.60 | 4.00 | 4.30 | 0.00 | - | 20 | 49 | 37.71% |
| MCHP250815C00105000 | 2024-09-06 10:45AM EDT | 105.00 | 2.94 | 1.30 | 4.60 | 0.00 | - | 20 | 12 | 42.36% |
| MCHP250815C00110000 | 2024-09-03 2:08PM EDT | 110.00 | 2.65 | 2.40 | 2.70 | 0.00 | - | 40 | 24 | 37.24% |
PutsforAugust 15, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP250815P00045000 | 2024-08-02 10:04AM EDT | 45.00 | 1.02 | 0.85 | 1.20 | 0.00 | - | 5 | 5 | 44.34% |
| MCHP250815P00047500 | 2024-08-21 12:03PM EDT | 47.50 | 1.28 | 1.40 | 1.70 | 0.00 | - | - | 1 | 45.14% |
| MCHP250815P00055000 | 2024-08-21 12:03PM EDT | 55.00 | 2.23 | 2.60 | 2.85 | 0.00 | - | 1 | 2 | 41.69% |
| MCHP250815P00060000 | 2024-08-13 1:59PM EDT | 60.00 | 3.59 | 3.90 | 4.30 | 0.00 | - | 2 | 3 | 41.52% |
| MCHP250815P00065000 | 2024-08-23 3:57PM EDT | 65.00 | 4.20 | 4.00 | 5.50 | 0.00 | - | 20 | 57 | 38.78% |
| MCHP250815P00067500 | 2024-09-11 10:38AM EDT | 67.50 | 7.50 | 6.00 | 6.40 | 0.00 | - | 61 | 126 | 38.26% |
| MCHP250815P00070000 | 2024-09-05 9:30AM EDT | 70.00 | 7.60 | 6.30 | 7.40 | 0.00 | - | - | 1 | 37.79% |
| MCHP250815P00075000 | 2024-09-11 10:38AM EDT | 75.00 | 10.90 | 9.10 | 9.60 | 0.00 | - | - | 55 | 36.65% |
| MCHP250815P00080000 | 2024-08-19 12:52PM EDT | 80.00 | 10.30 | 11.20 | 12.10 | 0.00 | - | 6 | 6 | 35.35% |
| MCHP250815P00082500 | 2024-09-06 1:37PM EDT | 82.50 | 14.90 | 12.90 | 13.50 | 0.00 | - | 2 | 4 | 34.76% |
| MCHP250815P00085000 | 2024-08-23 3:08PM EDT | 85.00 | 12.30 | 14.30 | 15.00 | 0.00 | - | 140 | 140 | 34.23% |
| MCHP250815P00087500 | 2024-08-28 3:54PM EDT | 87.50 | 14.70 | 14.60 | 16.50 | 0.00 | - | 374 | 328 | 33.40% |
| MCHP250815P00092500 | 2024-09-06 1:37PM EDT | 92.50 | 21.70 | 19.50 | 19.90 | 0.00 | - | 2 | 4 | 32.26% |
| MCHP250815P00095000 | 2024-09-06 1:37PM EDT | 95.00 | 23.60 | 20.00 | 21.80 | 0.00 | - | 4 | 12 | 32.01% |
| MCHP250815P00105000 | 2024-08-30 12:00PM EDT | 105.00 | 25.90 | 27.20 | 31.20 | 0.00 | - | 2 | 2 | 36.57% |
© 2024 Yahoo. All rights reserved.