Canada markets closed

Microchip Technology Incorporated (MCHP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
94.33+0.09 (+0.10%)
At close: 04:00PM EDT
93.10 -1.23 (-1.30%)
After hours: 06:36PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCHP240621C000350002023-07-31 10:22AM EDT35.0059.3047.1048.400.00--10.00%
MCHP240621C000400002023-12-27 4:50PM EDT40.0051.3045.1049.100.00--00.00%
MCHP240621C000450002023-11-03 11:05AM EDT45.0030.9039.8041.500.00-130.00%
MCHP240621C000500002023-08-01 2:13PM EDT50.0044.7033.4034.400.00-5280.00%
MCHP240621C000550002023-07-14 10:22AM EDT55.0039.2029.3029.800.00-290.00%
MCHP240621C000600002024-04-17 1:46PM EDT60.0026.1032.5036.200.00-13657.03%
MCHP240621C000650002024-04-24 11:23AM EDT65.0025.0027.6031.200.00-14556.06%
MCHP240621C000675002024-02-15 10:37AM EDT67.5015.5020.6023.700.00-120.00%
MCHP240621C000700002024-05-17 3:40PM EDT70.0024.2624.0025.40+6.39+35.76%423561.72%
MCHP240621C000725002023-12-07 1:20PM EDT72.5016.9015.0016.300.00-21120.00%
MCHP240621C000750002024-05-17 3:55PM EDT75.0019.2518.9020.40+8.85+85.10%221865.92%
MCHP240621C000775002024-04-22 12:26PM EDT77.508.1016.5017.500.00-371351.32%
MCHP240621C000800002024-05-15 11:10AM EDT80.0014.7013.1015.700.00-578256.74%
MCHP240621C000825002024-05-17 11:28AM EDT82.5012.1511.9014.10+2.85+30.65%111561.06%
MCHP240621C000850002024-05-17 12:46PM EDT85.009.429.6010.80-1.08-10.29%1059743.53%
MCHP240621C000875002024-05-17 1:37PM EDT87.507.107.507.80-1.05-12.88%153230.08%
MCHP240621C000900002024-05-17 12:22PM EDT90.005.585.506.30-0.72-11.43%171,37733.37%
MCHP240621C000925002024-05-17 2:04PM EDT92.503.553.904.10-0.75-17.44%896927.25%
MCHP240621C000950002024-05-17 3:58PM EDT95.002.602.602.75-0.25-8.77%3411,27426.66%
MCHP240621C000975002024-05-17 3:30PM EDT97.501.721.651.75-0.28-14.00%1371,38126.37%
MCHP240621C001000002024-05-17 3:51PM EDT100.001.000.951.10-0.09-8.26%4071,83426.71%
MCHP240621C001050002024-05-17 3:20PM EDT105.000.320.300.40-0.13-28.89%151,48927.52%
MCHP240621C001100002024-05-17 2:55PM EDT110.000.110.050.25-0.09-45.00%2255732.13%
MCHP240621C001150002024-05-17 3:59PM EDT115.000.080.050.10+0.02+33.33%142633.20%
MCHP240621C001200002024-05-14 10:03AM EDT120.000.190.000.350.00-5014248.68%
MCHP240621C001250002024-05-17 10:56AM EDT125.000.050.000.050.00-258640.23%
MCHP240621C001300002024-04-26 3:33PM EDT130.000.100.000.300.00-203952.54%
MCHP240621C001350002024-04-26 3:32PM EDT135.000.100.001.950.00-1182.32%
MCHP240621C001400002024-04-26 3:31PM EDT140.000.100.000.200.00-203558.79%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MCHP240621P000350002023-11-09 1:46PM EDT35.000.100.000.150.00-314138.28%
MCHP240621P000400002024-04-08 10:28AM EDT40.000.100.000.300.00-15838132.62%
MCHP240621P000450002024-03-14 11:08AM EDT45.000.050.000.350.00-10127118.56%
MCHP240621P000475002023-11-09 2:47PM EDT47.500.650.150.300.00-123115.23%
MCHP240621P000500002024-03-28 10:22AM EDT50.000.050.000.350.00-129103.32%
MCHP240621P000550002024-01-29 11:40AM EDT55.000.300.050.750.00-5546103.32%
MCHP240621P000600002024-04-26 10:34AM EDT60.000.050.000.300.00-129974.61%
MCHP240621P000650002024-04-22 11:51AM EDT65.000.450.000.350.00-1,0001,86664.65%
MCHP240621P000675002024-05-07 2:02PM EDT67.500.150.000.350.00-278858.98%
MCHP240621P000700002024-05-17 3:52PM EDT70.000.050.000.10-0.15-75.00%295748.63%
MCHP240621P000725002024-05-13 1:57PM EDT72.500.240.050.450.00-367651.42%
MCHP240621P000750002024-05-17 11:02AM EDT75.000.250.050.15+0.06+31.58%31,71141.60%
MCHP240621P000775002024-05-14 10:45AM EDT77.500.170.050.200.00-101,58538.67%
MCHP240621P000800002024-05-17 12:50PM EDT80.000.200.150.20-0.10-33.33%13,98133.50%
MCHP240621P000825002024-05-17 9:58AM EDT82.500.270.200.30+0.02+8.00%385831.15%
MCHP240621P000850002024-05-17 3:49PM EDT85.000.430.350.45-0.02-4.44%171,08428.71%
MCHP240621P000875002024-05-17 1:51PM EDT87.500.850.700.80+0.13+18.06%754127.88%
MCHP240621P000900002024-05-17 3:01PM EDT90.001.331.251.35+0.13+10.83%272,23627.08%
MCHP240621P000925002024-05-17 3:21PM EDT92.502.082.102.200.00-442,30126.64%
MCHP240621P000950002024-05-17 3:22PM EDT95.003.203.203.40+0.10+3.23%13594926.50%
MCHP240621P000975002024-05-15 1:57PM EDT97.504.234.805.000.00-15027.12%
MCHP240621P001000002024-05-16 9:33AM EDT100.006.106.606.900.00-1023428.13%
MCHP240621P001050002024-05-16 9:34AM EDT105.0010.2010.1012.100.00-101041.92%
MCHP240621P001100002023-07-17 3:25PM EDT110.0020.7030.7031.100.00--44181.02%