Canada markets closed

Microchip Technology Incorporated (MCHP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
83.48+1.08 (+1.31%)
At close: 04:00PM EST
83.46 -0.02 (-0.02%)
After hours: 04:24PM EST
In The Money
Show:ListStraddle
CallsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCHP241018C000450002023-07-06 10:31AM EST45.0043.9040.1040.800.00-1265.83%
MCHP241018C000500002023-11-07 9:50AM EST50.0028.0037.0039.200.00-42077.39%
MCHP241018C000550002023-07-17 2:13PM EST55.0040.8028.6029.200.00-71636.45%
MCHP241018C000600002023-07-20 10:27AM EST60.0034.3024.6025.100.00-71538.28%
MCHP241018C000650002023-10-26 11:20AM EST65.0015.6022.7023.100.00-10048.72%
MCHP241018C000675002024-01-22 2:16PM EST67.5026.1019.4019.700.00-132739.88%
MCHP241018C000700002023-11-07 3:51PM EST70.0013.9021.2021.500.00-535055.08%
MCHP241018C000725002024-02-20 9:59AM EST72.5013.9015.8017.900.00-138646.19%
MCHP241018C000750002024-02-16 3:38PM EST75.0013.1012.7015.200.00-608640.76%
MCHP241018C000775002024-02-16 9:44AM EST77.5012.1012.6012.900.00-12037.00%
MCHP241018C000800002024-01-26 12:29PM EST80.0014.7011.2012.100.00-19238.90%
MCHP241018C000825002024-02-15 10:11AM EST82.508.609.9010.100.00-41835.81%
MCHP241018C000850002024-01-17 11:06AM EST85.009.097.708.000.00-124432.08%
MCHP241018C000875002024-02-20 10:09AM EST87.506.307.507.800.00-16035.03%
MCHP241018C000900002024-02-06 3:18PM EST90.006.506.506.800.00-81,50834.67%
MCHP241018C000925002024-02-13 3:44PM EST92.504.605.505.900.00-401,30034.33%
MCHP241018C000950002024-02-16 11:20AM EST95.004.494.705.100.00-35,19334.03%
MCHP241018C000975002024-01-25 11:51AM EST97.507.904.004.300.00-171533.39%
MCHP241018C001000002024-02-15 1:21PM EST100.003.203.403.700.00-31,19033.24%
MCHP241018C001050002024-02-15 2:54PM EST105.002.402.302.550.00-111632.18%
MCHP241018C001100002024-02-14 2:56PM EST110.001.291.602.350.00-29434534.80%
MCHP241018C001150002024-02-13 11:38AM EST115.000.971.101.350.00-1,3831,59532.13%
MCHP241018C001200002024-02-12 3:57PM EST120.000.800.700.850.00-1,05872031.08%
MCHP241018C001250002024-01-19 1:24PM EST125.001.400.400.500.00-23529.96%
MCHP241018C001300002024-02-05 9:30AM EST130.000.450.002.400.00-3547.03%
MCHP241018C001350002024-01-29 3:24PM EST135.000.450.002.300.00-111348.96%
MCHP241018C001400002024-01-18 10:18AM EST140.000.350.000.750.00-11839.19%
PutsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCHP241018P000375002023-11-27 9:30AM EST37.500.500.000.000.00--125.00%
MCHP241018P000400002024-01-05 10:03AM EST40.000.310.001.000.00-11754.39%
MCHP241018P000450002023-11-07 3:50PM EST45.001.170.350.650.00-1349.41%
MCHP241018P000475002023-11-28 11:25AM EST47.500.720.302.900.00-1157.52%
MCHP241018P000500002024-01-22 2:53PM EST50.000.600.001.250.00-71349.71%
MCHP241018P000550002024-02-08 12:48PM EST55.000.740.800.950.00-1439.16%
MCHP241018P000600002024-01-30 10:29AM EST60.001.201.301.450.00-12036.98%
MCHP241018P000625002024-02-07 11:26AM EST62.501.701.651.800.00-266436.12%
MCHP241018P000650002024-02-05 1:24PM EST65.001.802.052.250.00-19735.50%
MCHP241018P000675002024-01-30 12:26PM EST67.502.402.552.750.00-17534.74%
MCHP241018P000700002024-02-14 10:38AM EST70.003.853.103.300.00-17733.84%
MCHP241018P000725002024-02-02 2:25PM EST72.503.803.804.000.00-1410733.26%
MCHP241018P000750002024-02-13 11:45AM EST75.005.304.404.800.00-25932.70%
MCHP241018P000775002023-11-30 3:26PM EST77.506.604.504.800.00-13928.48%
MCHP241018P000800002024-02-06 2:44PM EST80.006.406.406.700.00-119831.52%
MCHP241018P000825002024-02-13 2:47PM EST82.508.987.507.800.00-111930.87%
MCHP241018P000850002024-02-13 3:37PM EST85.0010.508.709.000.00-2526930.18%
MCHP241018P000875002024-02-02 9:45AM EST87.5010.1010.1010.400.00-56129.80%
MCHP241018P000900002024-02-05 2:20PM EST90.0010.1011.5011.900.00-4741829.38%
MCHP241018P000925002024-01-30 2:28PM EST92.5012.1013.1013.500.00-11728.91%
MCHP241018P000950002024-01-10 10:37AM EST95.0014.1113.2015.500.00-2112129.62%
MCHP241018P000975002024-01-10 10:24AM EST97.5016.0014.3015.600.00-1221.36%
MCHP241018P001000002024-02-09 12:27PM EST100.0016.8618.4018.900.00-51127.38%
MCHP241018P001050002023-12-22 9:52AM EST105.0017.6017.3018.300.00-1320.00%
MCHP241018P001150002023-08-29 9:22AM EST115.0034.0035.7037.500.00-1851.14%
MCHP241018P001250002023-11-20 12:07PM EST125.0041.1035.6037.500.00--00.00%