Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:45PM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP260116C00040000 | 2024-02-02 4:19PM EDT | 40.00 | 45.30 | 46.60 | 50.70 | 0.00 | - | 4 | 4 | 0.00% |
| MCHP260116C00042500 | 2023-11-22 3:13PM EDT | 42.50 | 43.36 | 48.40 | 51.50 | 0.00 | - | - | 1 | 42.90% |
| MCHP260116C00045000 | 2024-01-19 12:59PM EDT | 45.00 | 44.80 | 36.50 | 41.20 | 0.00 | - | 1 | 2 | 0.00% |
| MCHP260116C00050000 | 2024-02-20 11:01AM EDT | 50.00 | 34.80 | 41.30 | 42.70 | 0.00 | - | 1 | 4 | 0.00% |
| MCHP260116C00060000 | 2024-04-19 9:30AM EDT | 60.00 | 30.00 | 37.70 | 38.10 | 0.00 | - | 2 | 10 | 43.74% |
| MCHP260116C00065000 | 2024-02-14 12:33PM EDT | 65.00 | 24.10 | 30.00 | 31.60 | 0.00 | - | 5 | 9 | 33.19% |
| MCHP260116C00067500 | 2023-11-01 3:03PM EDT | 67.50 | 18.10 | 26.60 | 27.40 | 0.00 | - | 1 | 1 | 24.67% |
| MCHP260116C00070000 | 2024-03-07 12:33PM EDT | 70.00 | 31.80 | 24.50 | 27.40 | 0.00 | - | 1 | 24 | 31.00% |
| MCHP260116C00072500 | 2023-10-31 2:49PM EDT | 72.50 | 15.90 | 22.90 | 23.70 | 0.00 | - | 4 | 3 | 24.99% |
| MCHP260116C00075000 | 2023-10-27 12:28PM EDT | 75.00 | 15.80 | 21.30 | 22.90 | 0.00 | - | 2 | 3 | 27.68% |
| MCHP260116C00077500 | 2024-03-15 2:42PM EDT | 77.50 | 24.05 | 20.90 | 21.50 | 0.00 | - | 5 | 7 | 28.20% |
| MCHP260116C00080000 | 2024-04-25 9:31AM EDT | 80.00 | 23.10 | 24.00 | 25.10 | 0.00 | - | 2 | 5 | 40.49% |
| MCHP260116C00082500 | 2024-03-08 10:48AM EDT | 82.50 | 24.06 | 18.40 | 20.00 | 0.00 | - | 2 | 11 | 31.52% |
| MCHP260116C00085000 | 2024-04-22 10:13AM EDT | 85.00 | 15.60 | 21.40 | 22.20 | 0.00 | - | 1 | 47 | 39.38% |
| MCHP260116C00087500 | 2024-04-29 11:07AM EDT | 87.50 | 20.90 | 20.50 | 21.10 | 0.00 | - | 1 | 107 | 39.45% |
| MCHP260116C00090000 | 2024-04-22 12:47PM EDT | 90.00 | 13.66 | 18.40 | 19.70 | 0.00 | - | 9 | 58 | 38.75% |
| MCHP260116C00092500 | 2024-04-26 10:53AM EDT | 92.50 | 19.36 | 18.10 | 18.50 | 0.00 | - | 2 | 10 | 38.39% |
| MCHP260116C00095000 | 2024-04-30 1:07PM EDT | 95.00 | 16.95 | 17.00 | 18.20 | -1.26 | -6.92% | 1 | 52 | 39.83% |
| MCHP260116C00097500 | 2024-04-30 11:22AM EDT | 97.50 | 16.30 | 15.90 | 16.30 | +2.56 | +18.63% | 1 | 117 | 37.79% |
| MCHP260116C00100000 | 2024-04-25 10:38AM EDT | 100.00 | 14.60 | 14.90 | 15.30 | 0.00 | - | 1 | 245 | 37.55% |
| MCHP260116C00105000 | 2024-04-26 9:56AM EDT | 105.00 | 13.80 | 13.00 | 13.40 | 0.00 | - | 1 | 77 | 36.99% |
| MCHP260116C00110000 | 2024-04-26 1:26PM EDT | 110.00 | 11.70 | 11.00 | 11.50 | -1.10 | -8.59% | 3 | 106 | 36.08% |
| MCHP260116C00115000 | 2024-04-30 11:17AM EDT | 115.00 | 10.20 | 9.80 | 10.10 | +1.30 | +14.61% | 4 | 27 | 35.86% |
| MCHP260116C00120000 | 2024-04-30 11:17AM EDT | 120.00 | 8.90 | 8.50 | 8.80 | +1.10 | +14.10% | 4 | 14 | 35.54% |
| MCHP260116C00125000 | 2024-04-30 11:17AM EDT | 125.00 | 7.70 | 7.30 | 7.60 | +3.00 | +63.83% | 9 | 76 | 35.13% |
| MCHP260116C00130000 | 2024-04-19 1:19PM EDT | 130.00 | 4.00 | 6.40 | 6.60 | 0.00 | - | 5 | 61 | 34.87% |
| MCHP260116C00135000 | 2024-04-25 10:23AM EDT | 135.00 | 5.70 | 5.50 | 5.70 | 0.00 | - | 1 | 28 | 34.58% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP260116P00037500 | 2024-02-13 1:20PM EDT | 37.50 | 1.15 | 0.30 | 1.70 | 0.00 | - | 2 | 42 | 52.38% |
| MCHP260116P00040000 | 2024-01-17 2:22PM EDT | 40.00 | 1.60 | 1.25 | 1.50 | 0.00 | - | 1 | 13 | 47.52% |
| MCHP260116P00042500 | 2024-04-18 9:40AM EDT | 42.50 | 1.40 | 0.40 | 2.10 | 0.00 | - | 20 | 22 | 48.87% |
| MCHP260116P00045000 | 2024-04-22 11:31AM EDT | 45.00 | 1.70 | 0.15 | 1.40 | 0.00 | - | 1 | 5 | 41.02% |
| MCHP260116P00050000 | 2024-04-25 10:41AM EDT | 50.00 | 2.00 | 1.60 | 3.20 | 0.00 | - | 1 | 251 | 46.14% |
| MCHP260116P00055000 | 2024-04-09 3:56PM EDT | 55.00 | 2.55 | 2.25 | 4.50 | 0.00 | - | 1 | 7 | 46.11% |
| MCHP260116P00060000 | 2024-04-02 10:34AM EDT | 60.00 | 4.00 | 3.00 | 3.40 | 0.00 | - | 1 | 19 | 36.27% |
| MCHP260116P00062500 | 2024-04-26 10:54AM EDT | 62.50 | 3.70 | 3.50 | 4.90 | 0.00 | - | 2 | 246 | 39.27% |
| MCHP260116P00065000 | 2024-04-23 12:14PM EDT | 65.00 | 5.40 | 4.00 | 4.30 | 0.00 | - | 1 | 2 | 34.63% |
| MCHP260116P00067500 | 2024-04-26 9:33AM EDT | 67.50 | 5.00 | 4.60 | 5.00 | 0.00 | - | 1 | 5 | 34.44% |
| MCHP260116P00070000 | 2024-04-26 12:28PM EDT | 70.00 | 5.40 | 5.20 | 5.60 | 0.00 | - | 3 | 24 | 33.76% |
| MCHP260116P00072500 | 2024-04-25 11:16AM EDT | 72.50 | 6.80 | 5.90 | 6.20 | 0.00 | - | 3 | 15 | 32.96% |
| MCHP260116P00075000 | 2024-04-25 11:16AM EDT | 75.00 | 7.60 | 6.50 | 6.90 | 0.00 | - | 3 | 136 | 32.32% |
| MCHP260116P00077500 | 2024-04-25 11:16AM EDT | 77.50 | 8.50 | 7.40 | 7.80 | 0.00 | - | 5 | 14 | 32.06% |
| MCHP260116P00080000 | 2024-04-11 2:35PM EDT | 80.00 | 9.60 | 8.30 | 8.60 | 0.00 | - | 2 | 16 | 31.40% |
| MCHP260116P00082500 | 2024-04-25 11:16AM EDT | 82.50 | 10.40 | 9.20 | 9.50 | 0.00 | - | 2 | 7 | 30.85% |
| MCHP260116P00085000 | 2024-04-30 11:18AM EDT | 85.00 | 10.30 | 10.20 | 10.50 | -1.10 | -9.65% | 10 | 27 | 30.40% |
| MCHP260116P00087500 | 2024-04-30 11:17AM EDT | 87.50 | 11.50 | 11.10 | 11.50 | -1.10 | -8.73% | 12 | 7 | 29.82% |
| MCHP260116P00090000 | 2024-04-30 11:18AM EDT | 90.00 | 12.50 | 12.10 | 12.50 | -1.30 | -9.42% | 18 | 171 | 29.10% |
| MCHP260116P00092500 | 2024-04-30 11:17AM EDT | 92.50 | 13.70 | 12.10 | 13.70 | -0.36 | -2.56% | 3 | 7 | 28.69% |
| MCHP260116P00095000 | 2024-04-30 11:17AM EDT | 95.00 | 14.90 | 14.70 | 15.00 | -1.90 | -11.31% | 10 | 11 | 28.35% |
| MCHP260116P00125000 | 2024-01-17 11:52AM EDT | 125.00 | 43.10 | 43.10 | 45.70 | 0.00 | - | - | 1 | 47.66% |
© 2024 Yahoo. All rights reserved.