Canada markets open in 9 hours 21 minutes

Microchip Technology Incorporated (MCHP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
87.00+2.86 (+3.40%)
At close: 04:00PM EST
86.89 -0.11 (-0.13%)
After hours: 08:00PM EST
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCHP240419C000400002023-11-13 11:42AM EST40.0036.7048.1051.800.00-10201.51%
MCHP240419C000550002023-11-01 2:02PM EST55.0017.2830.3030.900.00-150.00%
MCHP240419C000600002024-01-17 2:03PM EST60.0022.6520.5022.200.00-11950.00%
MCHP240419C000625002024-01-04 3:25PM EST62.5022.6020.2024.000.00-3290.00%
MCHP240419C000650002024-02-20 3:22PM EST65.0017.6520.5024.000.00-1884.06%
MCHP240419C000675002024-02-23 11:38AM EST67.5016.2018.5021.900.00-353354.83%
MCHP240419C000700002024-02-28 9:30AM EST70.0012.4516.3019.400.00-420551.56%
MCHP240419C000725002024-02-26 9:59AM EST72.5012.0015.1015.500.00-23547.75%
MCHP240419C000750002024-02-28 1:09PM EST75.008.5011.1013.200.00-56744.17%
MCHP240419C000775002024-03-01 3:47PM EST77.5010.7010.7010.90+2.60+32.10%519439.99%
MCHP240419C000800002024-03-01 3:08PM EST80.009.108.608.90+4.20+85.71%545638.31%
MCHP240419C000825002024-03-01 2:23PM EST82.507.406.807.00+3.60+94.74%1970236.19%
MCHP240419C000850002024-03-01 3:18PM EST85.005.395.205.40+1.99+58.53%10583035.16%
MCHP240419C000875002024-03-01 3:59PM EST87.504.003.904.00+1.65+70.21%3062734.01%
MCHP240419C000900002024-03-01 3:40PM EST90.002.782.752.85+1.20+75.95%412,20433.01%
MCHP240419C000925002024-03-01 3:45PM EST92.501.951.902.05+0.87+80.56%32846933.07%
MCHP240419C000950002024-03-01 3:30PM EST95.001.351.301.40+0.70+107.69%7241,47532.72%
MCHP240419C000975002024-03-01 12:40PM EST97.500.800.850.95+0.40+100.00%48340532.69%
MCHP240419C001000002024-03-01 3:02PM EST100.000.650.550.60+0.35+116.67%462,38632.23%
MCHP240419C001050002024-03-01 12:33PM EST105.000.150.200.30+0.01+7.14%51,41133.74%
MCHP240419C001100002024-03-01 1:35PM EST110.000.200.050.20+0.05+33.33%75636.96%
MCHP240419C001150002024-02-09 1:50PM EST115.000.010.000.950.00-71350.29%
MCHP240419C001200002024-02-14 10:50AM EST120.000.100.001.950.00-171766.11%
MCHP240419C001250002024-02-27 10:58AM EST125.000.050.001.950.00-22671.97%
MCHP240419C001350002024-01-22 10:28AM EST135.000.200.000.100.00--1050.59%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCHP240419P000400002023-11-14 3:37PM EST40.000.400.002.150.00-33151.56%
MCHP240419P000450002024-01-23 2:17PM EST45.000.150.000.300.00-8067189.84%
MCHP240419P000475002023-09-26 2:59PM EST47.500.570.650.750.00--0110.74%
MCHP240419P000500002023-11-14 3:37PM EST50.000.600.002.200.00-3257114.60%
MCHP240419P000550002024-01-08 1:31PM EST55.000.200.000.550.00-31872.27%
MCHP240419P000600002024-02-22 11:27AM EST60.000.150.050.250.00-13254.20%
MCHP240419P000625002024-01-17 11:54AM EST62.500.430.050.300.00-3750.29%
MCHP240419P000650002024-02-21 11:58AM EST65.000.350.050.350.00-10037751.86%
MCHP240419P000675002024-02-28 11:56AM EST67.500.250.050.400.00-1279647.75%
MCHP240419P000700002024-03-01 11:04AM EST70.000.250.100.25-0.05-16.67%11,01237.99%
MCHP240419P000725002024-03-01 3:04PM EST72.500.290.250.30-0.36-55.38%4706,51534.33%
MCHP240419P000750002024-03-01 3:02PM EST75.000.420.400.45-0.38-47.50%1711,00032.42%
MCHP240419P000775002024-03-01 2:55PM EST77.500.660.650.75-0.56-45.90%31934131.64%
MCHP240419P000800002024-03-01 3:48PM EST80.001.171.101.20-0.67-36.41%6051330.91%
MCHP240419P000825002024-03-01 3:55PM EST82.501.851.701.85-0.89-32.48%783,19230.27%
MCHP240419P000850002024-03-01 3:44PM EST85.002.702.552.70-1.30-32.50%3736029.36%
MCHP240419P000875002024-03-01 3:20PM EST87.503.703.703.90-1.80-32.73%2326829.20%
MCHP240419P000900002024-02-26 9:53AM EST90.007.805.105.300.00-3122528.47%
MCHP240419P000925002024-02-22 9:54AM EST92.5010.606.807.000.00-253328.05%
MCHP240419P000950002024-02-23 9:45AM EST95.0012.108.7011.000.00-32247.66%
MCHP240419P000975002024-01-04 9:34AM EST97.5015.1013.6014.600.00--058.81%
MCHP240419P001000002024-02-20 3:22PM EST100.0018.3913.0013.300.00-1126.91%