NasdaqGS - Delayed Quote USD

Microchip Technology Incorporated (MCHP)

91.36 +1.90 (+2.12%)
At close: May 3 at 4:00 PM EDT
91.99 +0.63 (+0.69%)
Pre-Market: 4:03 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MCHP240517C00070000 4/30/2024 6:52 PM 70 23.10 0.00 0.00 0.00 0.00% 1 0 0.00%
MCHP240517C00075000 4/19/2024 7:31 PM 75 7.70 0.00 0.00 0.00 0.00% 27 0 0.00%
MCHP240517C00077500 5/1/2024 7:33 PM 77.5 13.80 0.00 0.00 0.00 0.00% 1 0 0.00%
MCHP240517C00080000 5/1/2024 2:14 PM 80 9.70 0.00 0.00 0.00 0.00% 1 0 0.00%
MCHP240517C00082500 5/3/2024 6:21 PM 82.5 9.43 0.00 0.00 0.00 0.00% 16 0 0.00%
MCHP240517C00085000 5/3/2024 5:10 PM 85 7.50 0.00 0.00 0.00 0.00% 4 0 0.00%
MCHP240517C00087500 5/3/2024 6:49 PM 87.5 5.40 0.00 0.00 0.00 0.00% 12 0 0.00%
MCHP240517C00090000 5/3/2024 7:56 PM 90 4.30 0.00 0.00 0.00 0.00% 46 0 0.00%
MCHP240517C00092500 5/3/2024 7:54 PM 92.5 2.84 0.00 0.00 0.00 0.00% 312 0 1.56%
MCHP240517C00095000 5/3/2024 7:54 PM 95 1.88 0.00 0.00 0.00 0.00% 54 0 6.25%
MCHP240517C00097500 5/3/2024 7:59 PM 97.5 1.22 0.00 0.00 0.00 0.00% 559 0 6.25%
MCHP240517C00100000 5/3/2024 7:52 PM 100 0.75 0.00 0.00 0.00 0.00% 231 0 12.50%
MCHP240517C00105000 5/3/2024 7:56 PM 105 0.30 0.00 0.00 0.00 0.00% 138 0 12.50%
MCHP240517C00110000 5/3/2024 7:59 PM 110 0.15 0.00 0.00 0.00 0.00% 29 0 25.00%
MCHP240517C00115000 4/30/2024 4:44 PM 115 0.10 0.00 0.00 0.00 0.00% 21 0 25.00%
MCHP240517C00120000 5/2/2024 6:56 PM 120 0.03 0.00 0.00 0.00 0.00% 4 0 25.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MCHP240517P00055000 4/25/2024 7:04 PM 55 0.03 0.00 0.00 0.00 0.00% - 0 50.00%
MCHP240517P00060000 4/22/2024 2:05 PM 60 0.05 0.00 0.00 0.00 0.00% - 0 50.00%
MCHP240517P00065000 4/18/2024 2:02 PM 65 0.07 0.00 0.00 0.00 0.00% 2 0 50.00%
MCHP240517P00070000 5/3/2024 6:50 PM 70 0.10 0.00 0.00 0.00 0.00% 3 0 25.00%
MCHP240517P00075000 5/3/2024 6:17 PM 75 0.23 0.00 0.00 0.00 0.00% 89 0 25.00%
MCHP240517P00077500 5/3/2024 6:00 PM 77.5 0.30 0.00 0.00 0.00 0.00% 19 0 25.00%
MCHP240517P00080000 5/3/2024 7:54 PM 80 0.45 0.00 0.00 0.00 0.00% 221 0 12.50%
MCHP240517P00082500 5/3/2024 7:54 PM 82.5 0.64 0.00 0.00 0.00 0.00% 152 0 12.50%
MCHP240517P00085000 5/3/2024 7:05 PM 85 1.12 0.00 0.00 0.00 0.00% 29 0 12.50%
MCHP240517P00087500 5/3/2024 7:57 PM 87.5 1.80 0.00 0.00 0.00 0.00% 45 0 6.25%
MCHP240517P00090000 5/3/2024 7:54 PM 90 2.72 0.00 0.00 0.00 0.00% 146 0 3.13%
MCHP240517P00092500 5/3/2024 7:54 PM 92.5 3.90 0.00 0.00 0.00 0.00% 9 0 0.00%
MCHP240517P00095000 5/3/2024 7:00 PM 95 5.86 0.00 0.00 0.00 0.00% 46 0 0.00%
MCHP240517P00097500 4/29/2024 2:33 PM 97.5 5.30 0.00 0.00 0.00 0.00% 23 0 0.00%
MCHP240517P00100000 5/1/2024 3:54 PM 100 11.40 0.00 0.00 0.00 0.00% 1 0 0.00%

Related Tickers

ADI Analog Devices, Inc.
199.63
+1.60%
 
ON ON Semiconductor Corporation
70.35
+0.49%
 
LSCC Lattice Semiconductor Corporation
70.92
+1.52%
 
TXN Texas Instruments Incorporated
178.91
+1.77%
 
MPWR Monolithic Power Systems, Inc.
707.22
-0.80%
 
NXPI NXP Semiconductors N.V.
257.85
+1.41%
 
STM STMicroelectronics N.V.
40.07
+2.27%
 
GFS GLOBALFOUNDRIES Inc.
49.27
+2.05%
 
MRVL Marvell Technology, Inc.
68.54
+2.80%
 
RMBS Rambus Inc.
56.08
+3.37%