NasdaqGS - Delayed Quote • USD
Microchip Technology Incorporated (MCHP)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 6:37 PM EDT
| 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 | 24.00 | 25.70 | 0.00 | 0.00% | 1 | 174 | 464.84% |
| 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 | 18.50 | 19.80 | 0.00 | 0.00% | 1 | 9 | 368.36% |
| MCHP240419C00067500 | 4/18/2024 5:18 PM | 67.5 | 16.90 | 16.50 | 17.30 | -4.91 | -22.51% | 2 | 32 | 251.56% |
| MCHP240419C00070000 | 4/18/2024 7:57 PM | 70 | 14.40 | 12.70 | 15.60 | -4.90 | -25.39% | 4 | 205 | 374.22% |
| 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 | 8.30 | 10.10 | 0.00 | 0.00% | 5 | 69 | 233.30% |
| MCHP240419C00077500 | 3/21/2024 1:35 PM | 77.5 | 13.62 | 6.20 | 8.20 | 0.00 | 0.00% | 1 | 195 | 151.76% |
| MCHP240419C00080000 | 4/18/2024 7:48 PM | 80 | 4.73 | 3.50 | 4.40 | -0.36 | -7.07% | 16 | 453 | 80.86% |
| MCHP240419C00082500 | 4/18/2024 7:21 PM | 82.5 | 2.15 | 1.75 | 2.90 | -1.15 | -34.85% | 30 | 652 | 74.41% |
| MCHP240419C00085000 | 4/18/2024 7:48 PM | 85 | 0.53 | 0.25 | 0.40 | -0.62 | -53.91% | 52 | 887 | 41.21% |
| MCHP240419C00087500 | 4/18/2024 7:40 PM | 87.5 | 0.05 | 0.00 | 0.50 | -0.20 | -80.00% | 28 | 770 | 70.90% |
| MCHP240419C00090000 | 4/18/2024 7:33 PM | 90 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 2,820 | 64.06% |
| MCHP240419C00092500 | 4/17/2024 7:40 PM | 92.5 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 1,605 | 85.16% |
| MCHP240419C00095000 | 4/18/2024 7:12 PM | 95 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 4 | 2,045 | 105.47% |
| MCHP240419C00097500 | 4/17/2024 4:28 PM | 97.5 | 0.09 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 916 | 185.16% |
| MCHP240419C00100000 | 4/15/2024 6:21 PM | 100 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 2,929 | 157.03% |
| MCHP240419C00105000 | 4/12/2024 4:12 PM | 105 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 20 | 1,851 | 193.75% |
| MCHP240419C00110000 | 4/5/2024 5:07 PM | 110 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 349 | 228.13% |
| 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% |
| 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 | 0.05 | 0.00 | 0.00% | 2 | 60 | 267.19% |
| MCHP240419P00062500 | 4/10/2024 4:17 PM | 62.5 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 13 | 237.50% |
| MCHP240419P00065000 | 4/15/2024 4:49 PM | 65 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 377 | 330.08% |
| MCHP240419P00067500 | 3/27/2024 2:47 PM | 67.5 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 794 | 182.81% |
| MCHP240419P00070000 | 4/15/2024 2:59 PM | 70 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 1,004 | 156.25% |
| MCHP240419P00072500 | 4/11/2024 3:04 PM | 72.5 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 6,762 | 129.69% |
| MCHP240419P00075000 | 4/17/2024 3:35 PM | 75 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 2,041 | 114.84% |
| MCHP240419P00077500 | 4/18/2024 7:31 PM | 77.5 | 0.90 | 0.00 | 0.35 | 0.85 | 1,700.00% | 2 | 524 | 113.28% |
| MCHP240419P00080000 | 4/18/2024 7:54 PM | 80 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 8 | 628 | 58.59% |
| MCHP240419P00082500 | 4/18/2024 7:37 PM | 82.5 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 116 | 3,640 | 39.84% |
| MCHP240419P00085000 | 4/18/2024 7:58 PM | 85 | 1.10 | 1.00 | 1.15 | 0.20 | 22.22% | 36 | 673 | 38.67% |
| MCHP240419P00087500 | 4/18/2024 6:53 PM | 87.5 | 3.40 | 3.10 | 3.50 | 0.68 | 25.00% | 15 | 1,244 | 66.99% |
| MCHP240419P00090000 | 4/18/2024 7:57 PM | 90 | 5.70 | 5.60 | 6.00 | 1.60 | 39.02% | 10 | 1,531 | 56.25% |
| MCHP240419P00092500 | 4/17/2024 7:26 PM | 92.5 | 7.40 | 8.10 | 10.10 | 0.00 | 0.00% | 711 | 361 | 189.84% |
| MCHP240419P00095000 | 4/17/2024 6:53 PM | 95 | 9.50 | 10.60 | 12.80 | 0.00 | 0.00% | 690 | 200 | 231.45% |
| MCHP240419P00097500 | 4/5/2024 5:02 PM | 97.5 | 9.59 | 13.10 | 15.60 | 0.00 | 0.00% | 20 | 0 | 275.98% |
| MCHP240419P00100000 | 4/17/2024 7:26 PM | 100 | 14.90 | 15.60 | 17.80 | 0.00 | 0.00% | 2 | 1 | 291.41% |
| MCHP240419P00105000 | 4/18/2024 7:38 PM | 105 | 20.35 | 19.90 | 22.80 | 0.85 | 4.36% | 6 | 6 | 303.52% |
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%