Singapore markets open in 5 hours 3 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,311.76 +65.08 (+1.24%) Dow
39,934.23 +376.12 (+0.95%) Nasdaq
16,747.11 +235.93 (+1.43%) Bitcoin USD
66,102.49 +4,520.23 (+7.34%) CMC Crypto 200
1,391.38 +123.44 (+9.74%)
Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:57PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP241018C00045000 | 2023-07-06 11:31AM EDT | 45.00 | 43.90 | 40.10 | 40.80 | 0.00 | - | 1 | 2 | 0.00% |
| MCHP241018C00050000 | 2023-11-07 10:50AM EDT | 50.00 | 28.00 | 37.00 | 39.20 | 0.00 | - | 4 | 20 | 0.00% |
| MCHP241018C00055000 | 2023-07-17 3:13PM EDT | 55.00 | 40.80 | 28.60 | 29.20 | 0.00 | - | 7 | 16 | 0.00% |
| MCHP241018C00060000 | 2023-07-20 11:27AM EDT | 60.00 | 34.30 | 24.60 | 25.10 | 0.00 | - | 7 | 15 | 0.00% |
| MCHP241018C00065000 | 2024-04-16 9:39AM EDT | 65.00 | 23.00 | 29.80 | 31.90 | 0.00 | - | 1 | 44 | 50.29% |
| MCHP241018C00067500 | 2024-01-22 3:16PM EDT | 67.50 | 26.10 | 19.40 | 19.70 | 0.00 | - | 13 | 27 | 0.00% |
| MCHP241018C00070000 | 2024-04-11 11:24AM EDT | 70.00 | 20.80 | 22.50 | 23.70 | 0.00 | - | 1 | 55 | 0.00% |
| MCHP241018C00072500 | 2024-04-12 1:24PM EDT | 72.50 | 17.42 | 19.40 | 22.70 | 0.00 | - | 1 | 84 | 0.00% |
| MCHP241018C00075000 | 2024-04-19 3:06PM EDT | 75.00 | 11.90 | 22.10 | 22.50 | 0.00 | - | 4 | 397 | 40.03% |
| MCHP241018C00077500 | 2024-04-04 2:32PM EDT | 77.50 | 15.70 | 17.40 | 19.70 | 0.00 | - | 144 | 150 | 34.30% |
| MCHP241018C00080000 | 2024-05-13 10:09AM EDT | 80.00 | 16.50 | 17.90 | 18.30 | 0.00 | - | 1 | 110 | 37.35% |
| MCHP241018C00082500 | 2024-05-07 9:30AM EDT | 82.50 | 16.30 | 16.00 | 16.30 | 0.00 | - | 1 | 24 | 36.07% |
| MCHP241018C00085000 | 2024-04-19 3:20PM EDT | 85.00 | 7.00 | 14.20 | 14.50 | 0.00 | - | 1 | 252 | 35.43% |
| MCHP241018C00087500 | 2024-05-06 1:36PM EDT | 87.50 | 12.60 | 12.50 | 12.70 | 0.00 | - | 15 | 230 | 34.34% |
| MCHP241018C00090000 | 2024-05-15 12:33PM EDT | 90.00 | 10.70 | 11.00 | 11.20 | -0.20 | -1.83% | 1 | 1,795 | 34.14% |
| MCHP241018C00092500 | 2024-05-08 2:58PM EDT | 92.50 | 7.80 | 9.40 | 9.60 | 0.00 | - | 1 | 1,297 | 33.03% |
| MCHP241018C00095000 | 2024-05-15 11:40AM EDT | 95.00 | 7.86 | 8.10 | 8.30 | +0.46 | +6.22% | 5 | 4,416 | 32.71% |
| MCHP241018C00097500 | 2024-05-13 10:07AM EDT | 97.50 | 6.30 | 6.90 | 7.10 | 0.00 | - | 5 | 263 | 32.31% |
| MCHP241018C00100000 | 2024-05-14 10:16AM EDT | 100.00 | 5.50 | 5.80 | 6.00 | 0.00 | - | 3 | 1,093 | 31.84% |
| MCHP241018C00105000 | 2024-05-14 12:29PM EDT | 105.00 | 3.80 | 4.00 | 4.30 | 0.00 | - | 31 | 365 | 31.54% |
| MCHP241018C00110000 | 2024-05-15 3:38PM EDT | 110.00 | 2.87 | 2.80 | 2.90 | -0.38 | -10.47% | 2 | 488 | 30.77% |
| MCHP241018C00115000 | 2024-05-15 3:19PM EDT | 115.00 | 1.92 | 1.80 | 1.95 | +0.02 | +1.05% | 1 | 2,518 | 30.46% |
| MCHP241018C00120000 | 2024-05-15 10:05AM EDT | 120.00 | 1.15 | 1.15 | 1.30 | -0.10 | -8.00% | 4 | 728 | 30.34% |
| MCHP241018C00125000 | 2024-05-01 9:49AM EDT | 125.00 | 0.85 | 0.80 | 0.85 | 0.00 | - | 1 | 34 | 30.21% |
| MCHP241018C00130000 | 2024-02-05 10:30AM EDT | 130.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| MCHP241018C00135000 | 2024-04-15 1:10PM EDT | 135.00 | 0.36 | 0.30 | 0.45 | 0.00 | - | 1 | 13 | 31.59% |
| MCHP241018C00140000 | 2024-05-06 3:18PM EDT | 140.00 | 0.45 | 0.05 | 0.45 | 0.00 | - | 116 | 103 | 34.11% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP241018P00037500 | 2023-11-27 10:30AM EDT | 37.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MCHP241018P00040000 | 2024-01-05 11:03AM EDT | 40.00 | 0.31 | 0.00 | 1.00 | 0.00 | - | 1 | 17 | 76.12% |
| MCHP241018P00045000 | 2024-04-19 10:00AM EDT | 45.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 671 | 1,455 | 56.93% |
| MCHP241018P00047500 | 2023-11-28 12:25PM EDT | 47.50 | 0.72 | 0.30 | 2.90 | 0.00 | - | 1 | 1 | 81.69% |
| MCHP241018P00050000 | 2024-01-22 3:53PM EDT | 50.00 | 0.60 | 0.00 | 1.25 | 0.00 | - | 7 | 13 | 61.23% |
| MCHP241018P00055000 | 2024-02-08 1:48PM EDT | 55.00 | 0.74 | 0.00 | 2.55 | 0.00 | - | 1 | 4 | 63.26% |
| MCHP241018P00060000 | 2024-05-15 11:45AM EDT | 60.00 | 0.25 | 0.15 | 0.30 | -0.40 | -61.54% | 1 | 39 | 39.84% |
| MCHP241018P00062500 | 2024-04-23 11:28AM EDT | 62.50 | 1.05 | 0.10 | 0.35 | 0.00 | - | 1 | 65 | 37.89% |
| MCHP241018P00065000 | 2024-04-09 10:26AM EDT | 65.00 | 0.88 | 0.10 | 0.70 | 0.00 | - | 140 | 215 | 40.58% |
| MCHP241018P00067500 | 2024-04-17 12:41PM EDT | 67.50 | 1.90 | 0.40 | 0.55 | 0.00 | - | 29 | 216 | 35.25% |
| MCHP241018P00070000 | 2024-05-09 1:04PM EDT | 70.00 | 1.00 | 0.55 | 0.65 | 0.00 | - | 1 | 77 | 33.55% |
| MCHP241018P00072500 | 2024-05-02 10:20AM EDT | 72.50 | 2.50 | 0.75 | 0.85 | 0.00 | - | 1 | 52 | 32.72% |
| MCHP241018P00075000 | 2024-05-09 12:06PM EDT | 75.00 | 1.70 | 1.00 | 1.15 | 0.00 | - | 3 | 101 | 32.32% |
| MCHP241018P00077500 | 2024-05-02 11:52AM EDT | 77.50 | 3.50 | 1.35 | 1.45 | 0.00 | - | 2 | 31 | 31.37% |
| MCHP241018P00080000 | 2024-05-13 1:42PM EDT | 80.00 | 2.50 | 1.75 | 1.90 | 0.00 | - | 13 | 277 | 30.98% |
| MCHP241018P00082500 | 2024-05-15 2:49PM EDT | 82.50 | 2.35 | 2.25 | 2.40 | -0.48 | -16.96% | 4 | 129 | 30.34% |
| MCHP241018P00085000 | 2024-05-15 3:18PM EDT | 85.00 | 2.95 | 2.90 | 3.10 | -0.95 | -24.36% | 6 | 264 | 30.20% |
| MCHP241018P00087500 | 2024-05-14 3:48PM EDT | 87.50 | 4.37 | 3.60 | 3.80 | 0.00 | - | 2 | 574 | 29.48% |
| MCHP241018P00090000 | 2024-05-14 11:40AM EDT | 90.00 | 5.60 | 4.50 | 4.70 | 0.00 | - | 9 | 1,005 | 29.13% |
| MCHP241018P00092500 | 2024-05-14 11:40AM EDT | 92.50 | 6.70 | 5.50 | 5.70 | 0.00 | - | 17 | 166 | 28.65% |
| MCHP241018P00095000 | 2024-05-14 12:12PM EDT | 95.00 | 7.60 | 6.60 | 6.80 | 0.00 | - | 21 | 193 | 28.03% |
| MCHP241018P00097500 | 2024-05-14 11:09AM EDT | 97.50 | 8.90 | 7.90 | 8.10 | 0.00 | - | 11 | 48 | 27.66% |
| MCHP241018P00100000 | 2024-05-13 2:01PM EDT | 100.00 | 11.40 | 9.30 | 9.60 | 0.00 | - | 2 | 58 | 27.53% |
| MCHP241018P00105000 | 2024-05-09 3:49PM EDT | 105.00 | 15.50 | 12.60 | 12.80 | 0.00 | - | 3 | 41 | 26.48% |
| MCHP241018P00110000 | 2024-04-30 10:23AM EDT | 110.00 | 18.70 | 16.20 | 16.60 | 0.00 | - | 1 | 60 | 25.92% |
| MCHP241018P00115000 | 2023-08-29 10:22AM EDT | 115.00 | 34.00 | 35.70 | 37.50 | 0.00 | - | 1 | 8 | 94.73% |
| MCHP241018P00125000 | 2023-11-20 1:07PM EDT | 125.00 | 41.10 | 35.60 | 37.50 | 0.00 | - | - | 0 | 63.12% |
© 2024 Yahoo. All rights reserved.