NasdaqGS - Delayed Quote USD

Microchip Technology Incorporated (MCHP)

84.21 -0.86 (-1.01%)
At close: April 18 at 4:00 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MCHP240419C00040000 11/13/2023 4:42 PM 40 36.70 48.10 51.80 0.00 0.00% 1 0 1,732.81%
MCHP240419C00055000 11/1/2023 7:02 PM 55 17.28 30.30 30.90 0.00 0.00% 1 5 685.35%
MCHP240419C00060000 4/17/2024 5:46 PM 60 25.66 0.00 0.00 0.00 0.00% 1 0 0.00%
MCHP240419C00062500 1/4/2024 8:25 PM 62.5 22.60 20.20 24.00 0.00 0.00% 3 29 373.44%
MCHP240419C00065000 4/17/2024 6:41 PM 65 20.40 0.00 0.00 0.00 0.00% 1 0 0.00%
MCHP240419C00067500 4/18/2024 5:18 PM 67.5 16.90 0.00 0.00 0.00 0.00% 2 0 0.00%
MCHP240419C00070000 4/18/2024 7:57 PM 70 14.40 0.00 0.00 0.00 0.00% 4 0 0.00%
MCHP240419C00072500 2/26/2024 2:59 PM 72.5 12.00 16.00 18.20 0.00 0.00% 2 35 626.95%
MCHP240419C00075000 4/5/2024 1:31 PM 75 11.70 0.00 0.00 0.00 0.00% 5 0 0.00%
MCHP240419C00077500 3/21/2024 1:35 PM 77.5 13.62 0.00 0.00 0.00 0.00% 1 0 0.00%
MCHP240419C00080000 4/18/2024 7:48 PM 80 4.73 0.00 0.00 0.00 0.00% 16 0 0.00%
MCHP240419C00082500 4/18/2024 7:24 PM 82.5 2.15 0.00 0.00 0.00 0.00% 30 0 0.00%
MCHP240419C00085000 4/18/2024 7:48 PM 85 0.53 0.00 0.00 0.00 0.00% 52 0 6.25%
MCHP240419C00087500 4/18/2024 7:40 PM 87.5 0.05 0.00 0.00 0.00 0.00% 28 0 25.00%
MCHP240419C00090000 4/18/2024 7:33 PM 90 0.05 0.00 0.00 0.00 0.00% 7 0 25.00%
MCHP240419C00092500 4/17/2024 7:40 PM 92.5 0.03 0.00 0.00 0.00 0.00% 6 0 50.00%
MCHP240419C00095000 4/18/2024 7:12 PM 95 0.04 0.00 0.00 0.00 0.00% 4 0 50.00%
MCHP240419C00097500 4/17/2024 4:28 PM 97.5 0.09 0.00 0.00 0.00 0.00% 2 0 50.00%
MCHP240419C00100000 4/15/2024 6:21 PM 100 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
MCHP240419C00105000 4/12/2024 4:12 PM 105 0.15 0.00 0.00 0.00 0.00% 20 0 50.00%
MCHP240419C00110000 4/5/2024 5:07 PM 110 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
MCHP240419C00115000 3/8/2024 2:55 PM 115 0.25 0.00 0.30 0.00 0.00% 32 107 304.69%
MCHP240419C00120000 3/12/2024 4:49 PM 120 0.13 0.00 0.25 0.00 0.00% 1 18 328.91%
MCHP240419C00125000 2/27/2024 3:58 PM 125 0.05 0.00 0.10 0.00 0.00% 2 26 317.19%
MCHP240419C00135000 1/22/2024 3:28 PM 135 0.20 0.00 0.10 0.00 0.00% - 10 370.31%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MCHP240419P00040000 11/14/2023 8:37 PM 40 0.40 0.00 2.15 0.00 0.00% 3 3 1,009.38%
MCHP240419P00045000 1/23/2024 7:17 PM 45 0.15 0.00 0.30 0.00 0.00% 80 671 591.41%
MCHP240419P00047500 9/26/2023 7:59 PM 47.5 0.57 0.65 0.75 0.00 0.00% - 0 729.69%
MCHP240419P00050000 11/14/2023 8:37 PM 50 0.60 0.00 2.20 0.00 0.00% 3 257 753.91%
MCHP240419P00055000 1/8/2024 6:31 PM 55 0.20 0.00 0.55 0.00 0.00% 3 18 467.97%
MCHP240419P00060000 4/1/2024 3:06 PM 60 0.04 0.00 0.00 0.00 0.00% 2 0 50.00%
MCHP240419P00062500 4/10/2024 4:17 PM 62.5 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
MCHP240419P00065000 4/15/2024 4:49 PM 65 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
MCHP240419P00067500 3/27/2024 2:47 PM 67.5 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
MCHP240419P00070000 4/15/2024 2:59 PM 70 0.03 0.00 0.00 0.00 0.00% 2 0 50.00%
MCHP240419P00072500 4/11/2024 3:04 PM 72.5 0.08 0.00 0.00 0.00 0.00% 1 0 50.00%
MCHP240419P00075000 4/17/2024 3:35 PM 75 0.06 0.00 0.00 0.00 0.00% 3 0 50.00%
MCHP240419P00077500 4/18/2024 7:31 PM 77.5 0.90 0.00 0.00 0.00 0.00% 2 0 50.00%
MCHP240419P00080000 4/18/2024 7:54 PM 80 0.01 0.00 0.00 0.00 0.00% 8 0 25.00%
MCHP240419P00082500 4/18/2024 7:37 PM 82.5 0.10 0.00 0.00 0.00 0.00% 116 0 12.50%
MCHP240419P00085000 4/18/2024 7:58 PM 85 1.10 0.00 0.00 0.00 0.00% 36 0 0.00%
MCHP240419P00087500 4/18/2024 6:53 PM 87.5 3.40 0.00 0.00 0.00 0.00% 15 0 0.00%
MCHP240419P00090000 4/18/2024 7:57 PM 90 5.70 0.00 0.00 0.00 0.00% 10 0 0.00%
MCHP240419P00092500 4/17/2024 7:26 PM 92.5 7.40 0.00 0.00 0.00 0.00% 711 0 0.00%
MCHP240419P00095000 4/17/2024 6:53 PM 95 9.50 0.00 0.00 0.00 0.00% 690 0 0.00%
MCHP240419P00097500 4/5/2024 5:02 PM 97.5 9.59 0.00 0.00 0.00 0.00% 20 0 0.00%
MCHP240419P00100000 4/17/2024 7:26 PM 100 14.90 0.00 0.00 0.00 0.00% 2 0 0.00%
MCHP240419P00105000 4/18/2024 7:38 PM 105 20.35 0.00 0.00 0.00 0.00% 6 0 0.00%

Related Tickers

ADI Analog Devices, Inc.
187.58
-0.98%
 
ON ON Semiconductor Corporation
62.93
-2.39%
 
NXPI NXP Semiconductors N.V.
219.35
-3.34%
 
STM STMicroelectronics N.V.
39.61
-1.79%
 
TXN Texas Instruments Incorporated
163.67
-1.23%
 
MPWR Monolithic Power Systems, Inc.
620.31
-2.73%
 
LSCC Lattice Semiconductor Corporation
68.69
-2.18%
 
SWKS Skyworks Solutions, Inc.
97.62
-0.86%
 
GFS GLOBALFOUNDRIES Inc.
46.89
-0.99%
 
QRVO Qorvo, Inc.
107.84
-1.92%