Singapore markets close in 7 hours 26 minutes
Straits Times Index
3,179.00 -8.66 (-0.27%) Nikkei
37,059.70 -1,020.00 (-2.68%) Hang Seng
16,385.87 0.00 (0.00%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
61,989.17 +532.08 (+0.87%) CMC Crypto 200
1,286.62 +401.08 (+44.06%)
Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240419C00040000 | 2023-11-13 12:42PM EDT | 40.00 | 36.70 | 48.10 | 51.80 | 0.00 | - | 1 | 0 | 1,732.81% |
| MCHP240419C00055000 | 2023-11-01 3:02PM EDT | 55.00 | 17.28 | 30.30 | 30.90 | 0.00 | - | 1 | 5 | 685.35% |
| MCHP240419C00060000 | 2024-04-17 1:46PM EDT | 60.00 | 25.66 | 24.00 | 25.70 | 0.00 | - | 1 | 174 | 464.84% |
| MCHP240419C00062500 | 2024-01-04 4:25PM EDT | 62.50 | 22.60 | 20.20 | 24.00 | 0.00 | - | 3 | 29 | 373.44% |
| MCHP240419C00065000 | 2024-04-17 2:41PM EDT | 65.00 | 20.40 | 18.50 | 19.80 | 0.00 | - | 1 | 9 | 368.36% |
| MCHP240419C00067500 | 2024-04-18 1:18PM EDT | 67.50 | 16.90 | 16.50 | 17.30 | -4.91 | -22.51% | 2 | 32 | 251.56% |
| MCHP240419C00070000 | 2024-04-18 3:57PM EDT | 70.00 | 14.40 | 12.70 | 15.60 | -4.90 | -25.39% | 4 | 205 | 374.22% |
| MCHP240419C00072500 | 2024-02-26 10:59AM EDT | 72.50 | 12.00 | 16.00 | 18.20 | 0.00 | - | 2 | 35 | 626.95% |
| MCHP240419C00075000 | 2024-04-05 9:31AM EDT | 75.00 | 11.70 | 8.30 | 10.10 | 0.00 | - | 5 | 69 | 233.30% |
| MCHP240419C00077500 | 2024-03-21 9:35AM EDT | 77.50 | 13.62 | 6.20 | 8.20 | 0.00 | - | 1 | 195 | 151.76% |
| MCHP240419C00080000 | 2024-04-18 3:48PM EDT | 80.00 | 4.73 | 3.50 | 4.40 | -0.36 | -7.07% | 16 | 453 | 80.86% |
| MCHP240419C00082500 | 2024-04-18 3:21PM EDT | 82.50 | 2.15 | 1.75 | 2.90 | -1.15 | -34.85% | 30 | 652 | 74.41% |
| MCHP240419C00085000 | 2024-04-18 3:48PM EDT | 85.00 | 0.53 | 0.25 | 0.40 | -0.62 | -53.91% | 52 | 887 | 41.21% |
| MCHP240419C00087500 | 2024-04-18 3:40PM EDT | 87.50 | 0.05 | 0.00 | 0.50 | -0.20 | -80.00% | 28 | 770 | 70.90% |
| MCHP240419C00090000 | 2024-04-18 3:33PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 2,820 | 64.06% |
| MCHP240419C00092500 | 2024-04-17 3:40PM EDT | 92.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 1,605 | 85.16% |
| MCHP240419C00095000 | 2024-04-18 3:12PM EDT | 95.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 4 | 2,045 | 105.47% |
| MCHP240419C00097500 | 2024-04-17 12:28PM EDT | 97.50 | 0.09 | 0.00 | 0.50 | 0.00 | - | 2 | 916 | 185.16% |
| MCHP240419C00100000 | 2024-04-15 2:21PM EDT | 100.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 2,929 | 157.03% |
| MCHP240419C00105000 | 2024-04-12 12:12PM EDT | 105.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 20 | 1,851 | 193.75% |
| MCHP240419C00110000 | 2024-04-05 1:07PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 349 | 228.13% |
| MCHP240419C00115000 | 2024-03-08 10:55AM EDT | 115.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 32 | 107 | 304.69% |
| MCHP240419C00120000 | 2024-03-12 12:49PM EDT | 120.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 18 | 328.91% |
| MCHP240419C00125000 | 2024-02-27 11:58AM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 26 | 317.19% |
| MCHP240419C00135000 | 2024-01-22 11:28AM EDT | 135.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 10 | 370.31% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240419P00040000 | 2023-11-14 4:37PM EDT | 40.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 1,009.38% |
| MCHP240419P00045000 | 2024-01-23 3:17PM EDT | 45.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 80 | 671 | 591.41% |
| MCHP240419P00047500 | 2023-09-26 3:59PM EDT | 47.50 | 0.57 | 0.65 | 0.75 | 0.00 | - | - | 0 | 729.69% |
| MCHP240419P00050000 | 2023-11-14 4:37PM EDT | 50.00 | 0.60 | 0.00 | 2.20 | 0.00 | - | 3 | 257 | 753.91% |
| MCHP240419P00055000 | 2024-01-08 2:31PM EDT | 55.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 3 | 18 | 467.97% |
| MCHP240419P00060000 | 2024-04-01 11:06AM EDT | 60.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 60 | 267.19% |
| MCHP240419P00062500 | 2024-04-10 12:17PM EDT | 62.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 237.50% |
| MCHP240419P00065000 | 2024-04-15 12:49PM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 377 | 330.08% |
| MCHP240419P00067500 | 2024-03-27 10:47AM EDT | 67.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 794 | 182.81% |
| MCHP240419P00070000 | 2024-04-15 10:59AM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,004 | 156.25% |
| MCHP240419P00072500 | 2024-04-11 11:04AM EDT | 72.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 6,762 | 129.69% |
| MCHP240419P00075000 | 2024-04-17 11:35AM EDT | 75.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 2,041 | 114.84% |
| MCHP240419P00077500 | 2024-04-18 3:31PM EDT | 77.50 | 0.90 | 0.00 | 0.35 | +0.85 | +1,700.00% | 2 | 524 | 113.28% |
| MCHP240419P00080000 | 2024-04-18 3:54PM EDT | 80.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 8 | 628 | 58.59% |
| MCHP240419P00082500 | 2024-04-18 3:37PM EDT | 82.50 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 116 | 3,640 | 39.84% |
| MCHP240419P00085000 | 2024-04-18 3:58PM EDT | 85.00 | 1.10 | 1.00 | 1.15 | +0.20 | +22.22% | 36 | 673 | 38.67% |
| MCHP240419P00087500 | 2024-04-18 2:53PM EDT | 87.50 | 3.40 | 3.10 | 3.50 | +0.68 | +25.00% | 15 | 1,244 | 66.99% |
| MCHP240419P00090000 | 2024-04-18 3:57PM EDT | 90.00 | 5.70 | 5.60 | 6.00 | +1.60 | +39.02% | 10 | 1,531 | 56.25% |
| MCHP240419P00092500 | 2024-04-17 3:26PM EDT | 92.50 | 7.40 | 8.10 | 10.10 | 0.00 | - | 711 | 361 | 189.84% |
| MCHP240419P00095000 | 2024-04-17 2:53PM EDT | 95.00 | 9.50 | 10.60 | 12.80 | 0.00 | - | 690 | 200 | 231.45% |
| MCHP240419P00097500 | 2024-04-05 1:02PM EDT | 97.50 | 9.59 | 13.10 | 15.60 | 0.00 | - | 20 | 0 | 275.98% |
| MCHP240419P00100000 | 2024-04-17 3:26PM EDT | 100.00 | 14.90 | 15.60 | 17.80 | 0.00 | - | 2 | 1 | 291.41% |
| MCHP240419P00105000 | 2024-04-18 3:38PM EDT | 105.00 | 20.35 | 19.90 | 22.80 | +0.85 | +4.36% | 6 | 6 | 303.52% |
© 2024 Yahoo. All rights reserved.