Canada markets close in 2 hours 47 minutes

Microchip Technology Incorporated (MCHP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
98.43-1.06 (-1.07%)
As of 01:13PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCHP260116C000400002024-02-02 4:19PM EDT40.0045.3046.6050.700.00-440.00%
MCHP260116C000425002023-11-22 3:13PM EDT42.5043.3648.4051.500.00--10.00%
MCHP260116C000450002024-01-19 12:59PM EDT45.0044.8036.5041.200.00-120.00%
MCHP260116C000500002024-02-20 11:01AM EDT50.0034.8041.3042.700.00-140.00%
MCHP260116C000600002024-04-19 9:30AM EDT60.0030.0038.3039.100.00-21025.05%
MCHP260116C000650002024-02-14 12:33PM EDT65.0024.1030.0031.600.00-590.00%
MCHP260116C000675002024-05-20 11:27AM EDT67.5035.1037.0037.600.00-1143.51%
MCHP260116C000700002024-05-09 10:42AM EDT70.0029.6535.2036.500.00-12344.98%
MCHP260116C000725002023-10-31 2:49PM EDT72.5015.9022.9023.700.00-430.00%
MCHP260116C000750002024-05-07 11:00AM EDT75.0027.4031.2032.600.00-2542.52%
MCHP260116C000775002024-03-15 2:42PM EDT77.5024.0520.9021.500.00-5713.36%
MCHP260116C000800002024-05-14 2:13PM EDT80.0024.4528.4028.900.00-1540.37%
MCHP260116C000825002024-03-08 10:48AM EDT82.5024.0618.4020.000.00-21121.86%
MCHP260116C000850002024-05-22 10:06AM EDT85.0024.7023.6026.800.00-14741.66%
MCHP260116C000875002024-04-29 11:07AM EDT87.5020.9023.9026.000.00-110742.62%
MCHP260116C000900002024-04-22 12:47PM EDT90.0013.660.000.000.00-900.00%
MCHP260116C000925002024-05-22 1:03PM EDT92.5022.0519.9022.700.00-11040.44%
MCHP260116C000950002024-05-15 11:56AM EDT95.0017.4019.9020.900.00-25438.95%
MCHP260116C000975002024-05-20 11:26AM EDT97.5017.6018.7020.300.00-112239.87%
MCHP260116C001000002024-05-20 3:51PM EDT100.0016.4017.7018.800.00-224438.83%
MCHP260116C001050002024-05-15 2:32PM EDT105.0013.7014.8016.100.00-207737.15%
MCHP260116C001100002024-05-22 11:38AM EDT110.0013.6012.2014.400.00-18832437.11%
MCHP260116C001150002024-05-22 10:59AM EDT115.0011.3011.7013.600.00-216238.52%
MCHP260116C001200002024-05-21 10:40AM EDT120.009.009.5010.700.00-12335.43%
MCHP260116C001250002024-05-14 10:25AM EDT125.007.308.809.300.00-2110635.01%
MCHP260116C001300002024-05-15 1:18PM EDT130.006.707.608.500.00-16135.57%
MCHP260116C001350002024-05-15 12:42PM EDT135.005.605.907.100.00-12734.57%
MCHP260116C001400002024-05-23 10:24AM EDT140.006.105.506.10+0.10+1.67%7834.16%
PutsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCHP260116P000375002024-02-13 1:20PM EDT37.501.150.301.700.00-24255.59%
MCHP260116P000400002024-05-07 9:30AM EDT40.000.880.005.000.00-11358.20%
MCHP260116P000425002024-04-18 9:40AM EDT42.501.400.451.200.00-202245.09%
MCHP260116P000450002024-04-22 11:31AM EDT45.001.700.000.000.00-1012.50%
MCHP260116P000475002024-05-08 1:48PM EDT47.501.520.352.300.00--147.46%
MCHP260116P000500002024-05-16 2:53PM EDT50.001.500.005.000.00-125258.17%
MCHP260116P000550002024-05-17 3:27PM EDT55.001.911.501.750.00-1636.49%
MCHP260116P000600002024-05-02 10:03AM EDT60.003.902.052.350.00-12035.07%
MCHP260116P000625002024-04-26 10:54AM EDT62.503.702.403.500.00-224637.68%
MCHP260116P000650002024-04-23 12:14PM EDT65.005.402.803.200.00-1234.16%
MCHP260116P000675002024-04-26 9:33AM EDT67.505.003.204.200.00-1535.49%
MCHP260116P000700002024-05-20 10:35AM EDT70.004.303.704.600.00-22434.46%
MCHP260116P000725002024-05-21 10:50AM EDT72.504.904.204.600.00-22432.13%
MCHP260116P000750002024-05-20 11:49AM EDT75.005.405.005.200.00-214331.61%
MCHP260116P000775002024-05-22 9:31AM EDT77.505.805.606.700.00-12033.39%
MCHP260116P000800002024-05-22 10:21AM EDT80.006.706.306.600.00-22030.71%
MCHP260116P000825002024-05-23 12:40PM EDT82.507.107.007.40-0.60-7.79%21530.31%
MCHP260116P000850002024-05-20 11:11AM EDT85.008.608.008.200.00-14229.77%
MCHP260116P000875002024-05-20 11:13AM EDT87.509.608.809.100.00-111829.33%
MCHP260116P000900002024-05-20 11:04AM EDT90.0010.709.8010.100.00-117928.97%
MCHP260116P000925002024-05-20 11:49AM EDT92.5011.6010.8011.900.00-21230.17%
MCHP260116P000950002024-05-20 11:06AM EDT95.0012.8011.8012.200.00-11928.07%
MCHP260116P000975002024-04-30 11:18AM EDT97.5016.2012.9013.300.00--427.53%
MCHP260116P001000002024-05-14 10:02AM EDT100.0016.9013.6014.500.00-3527.06%
MCHP260116P001050002024-05-21 12:05PM EDT105.0018.2016.6017.100.00-1326.14%
MCHP260116P001150002024-05-09 12:05PM EDT115.0027.5022.4024.400.00-1126.96%
MCHP260116P001250002024-01-17 11:52AM EDT125.0043.1043.1045.700.00--152.19%