MU - Micron Technology, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MU230602C000350002023-05-26 10:53AM EDT35.0037.9533.9034.200.00-66625.00%
MU230602C000400002023-05-26 12:01PM EDT40.0033.8028.8029.300.00-16572.66%
MU230602C000450002023-05-31 11:00AM EDT45.0023.9023.9024.300.00-241306.25%
MU230602C000480002023-06-01 3:57PM EDT48.0021.0120.9521.20-1.09-4.93%168360.16%
MU230602C000490002023-05-31 3:50PM EDT49.0019.4519.9520.200.00-354342.19%
MU230602C000500002023-06-01 2:05PM EDT50.0019.3018.9519.20-3.80-16.45%121325.00%
MU230602C000510002023-06-01 12:24PM EDT51.0018.1417.9518.20-4.91-21.30%517307.81%
MU230602C000520002023-06-01 9:30AM EDT52.0016.2516.9517.25-0.80-4.69%713209.38%
MU230602C000530002023-06-01 10:39AM EDT53.0015.5515.9516.25-4.95-24.15%44196.88%
MU230602C000540002023-06-01 11:48AM EDT54.0014.9914.9515.20-3.86-20.48%122257.81%
MU230602C000550002023-05-30 2:12PM EDT55.0016.7513.9014.200.00-157241.41%
MU230602C000560002023-05-31 1:26PM EDT56.0012.7012.9513.300.00-539187.50%
MU230602C000570002023-05-31 3:50PM EDT57.0011.4511.8012.300.00-142239.06%
MU230602C000575002023-05-30 10:29AM EDT57.5014.4311.4511.750.00-24140.63%
MU230602C000580002023-05-30 3:19PM EDT58.0011.2011.0011.15-3.27-22.60%8251173.44%
MU230602C000590002023-05-31 3:14PM EDT59.009.4310.0010.15-0.06-0.63%9177159.38%
MU230602C000600002023-06-01 2:31PM EDT60.009.158.959.25+0.64+7.52%2132112.50%
MU230602C000610002023-06-01 2:32PM EDT61.008.147.958.20+0.64+8.53%4141146.88%
MU230602C000620002023-06-01 1:36PM EDT62.007.156.957.20+0.59+8.99%2172131.25%
MU230602C000630002023-06-01 10:23AM EDT63.006.205.956.20+0.61+10.91%43460115.63%
MU230602C000640002023-06-01 2:36PM EDT64.005.155.005.25+0.55+11.96%2459478.91%
MU230602C000650002023-06-01 3:40PM EDT65.004.224.004.20+0.92+27.88%3488053.13%
MU230602C000660002023-06-01 3:39PM EDT66.003.233.053.20+0.83+34.58%2202,61151.95%
MU230602C000670002023-06-01 3:39PM EDT67.002.282.072.23+0.34+17.53%3273,60754.69%
MU230602C000680002023-06-01 3:55PM EDT68.001.251.271.37+0.09+7.76%5662,15948.44%
MU230602C000690002023-06-01 3:59PM EDT69.000.640.620.69-0.05-7.25%2,2871,91344.73%
MU230602C000700002023-06-01 3:59PM EDT70.000.300.260.31-0.11-26.83%3,0222,10346.09%
MU230602C000710002023-06-01 3:59PM EDT71.000.130.110.13-0.11-45.83%3,67672048.63%
MU230602C000720002023-06-01 3:54PM EDT72.000.050.050.06-0.09-64.29%1,1632,66152.34%
MU230602C000730002023-06-01 3:34PM EDT73.000.040.030.04-0.03-42.86%3212,85659.77%
MU230602C000740002023-06-01 3:55PM EDT74.000.020.010.02-0.04-66.67%1931,84062.50%
MU230602C000750002023-06-01 3:59PM EDT75.000.010.010.02-0.03-75.00%7043,97072.66%
MU230602C000760002023-06-01 3:50PM EDT76.000.010.000.01-0.02-66.67%1981,19871.88%
MU230602C000770002023-06-01 12:52PM EDT77.000.010.000.020.00-3854087.50%
MU230602C000780002023-06-01 12:47PM EDT78.000.030.000.02+0.01+50.00%372496.88%
MU230602C000790002023-05-31 3:23PM EDT79.000.010.000.020.00-37598106.25%
MU230602C000800002023-06-01 9:32AM EDT80.000.010.000.010.00-3666106.25%
MU230602C000810002023-05-31 12:09PM EDT81.000.010.000.010.00-121313112.50%
MU230602C000820002023-06-01 11:10AM EDT82.000.010.000.010.00-11,190118.75%
MU230602C000850002023-05-31 1:19PM EDT85.000.010.000.010.00-3216143.75%
MU230602C000900002023-05-31 9:52AM EDT90.000.010.000.010.00-61215175.00%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MU230602P000350002023-05-01 11:12AM EDT35.000.030.000.010.00-40437.50%
MU230602P000450002023-05-22 1:42PM EDT45.000.010.000.010.00-621287.50%
MU230602P000490002023-05-25 9:30AM EDT49.000.010.000.010.00-1126231.25%
MU230602P000500002023-05-30 9:49AM EDT50.000.010.000.010.00-1179218.75%
MU230602P000510002023-05-22 2:36PM EDT51.000.020.000.020.00-31284225.00%
MU230602P000520002023-05-31 10:52AM EDT52.000.010.000.010.00-5248193.75%
MU230602P000530002023-05-30 9:32AM EDT53.000.010.000.020.00-35946196.88%
MU230602P000540002023-05-23 10:07AM EDT54.000.040.000.020.00-15449184.38%
MU230602P000550002023-05-31 3:06PM EDT55.000.010.000.030.00-1231181.25%
MU230602P000560002023-05-26 10:54AM EDT56.000.020.000.030.00-7793168.75%
MU230602P000570002023-05-30 10:10AM EDT57.000.010.000.010.00-1349137.50%
MU230602P000575002023-05-31 11:48AM EDT57.500.010.000.030.00-247148.44%
MU230602P000580002023-05-31 11:06AM EDT58.000.010.000.010.00-3275125.00%
MU230602P000590002023-05-31 3:14PM EDT59.000.020.000.020.00-2528125.00%
MU230602P000600002023-05-31 1:36PM EDT60.000.010.000.010.00-261,106103.13%
MU230602P000610002023-06-01 10:10AM EDT61.000.010.000.020.00-21,427100.00%
MU230602P000620002023-06-01 1:36PM EDT62.000.010.000.01-0.01-50.00%191,11981.25%
MU230602P000630002023-05-31 3:55PM EDT63.000.010.000.01-0.02-66.67%21,17171.88%
MU230602P000640002023-06-01 2:26PM EDT64.000.010.000.01-0.04-80.00%541,92459.38%
MU230602P000650002023-06-01 3:25PM EDT65.000.010.000.02-0.10-90.91%1512,62953.13%
MU230602P000660002023-06-01 3:59PM EDT66.000.030.020.04-0.22-88.00%4912,25950.39%
MU230602P000670002023-06-01 3:58PM EDT67.000.090.070.09-0.36-80.00%1,3192,49947.66%
MU230602P000680002023-06-01 3:59PM EDT68.000.220.200.25-0.63-74.12%1,3961,91345.90%
MU230602P000690002023-06-01 3:58PM EDT69.000.640.540.61-0.76-54.29%6383,07245.31%
MU230602P000700002023-06-01 3:57PM EDT70.001.251.151.23-0.85-40.48%3401,72546.88%
MU230602P000710002023-06-01 3:55PM EDT71.001.911.922.07-0.82-30.04%10296852.15%
MU230602P000720002023-06-01 3:03PM EDT72.002.722.913.10-0.83-23.38%421,53559.38%
MU230602P000730002023-06-01 3:53PM EDT73.003.883.754.00-0.95-19.67%5377772.66%
MU230602P000740002023-06-01 9:42AM EDT74.005.004.855.05-0.75-13.04%81,06173.44%
MU230602P000750002023-05-31 3:54PM EDT75.006.055.806.00-0.55-8.33%12199.22%
MU230602P000760002023-06-01 3:36PM EDT76.006.756.807.00-0.85-11.18%512111.33%
MU230602P000770002023-06-01 3:00PM EDT77.007.707.758.00-0.70-8.33%1010123.44%
MU230602P000780002023-06-01 9:57AM EDT78.009.158.759.00-0.25-2.66%20134.77%
MU230602P000790002023-06-01 9:35AM EDT79.0010.049.7510.00+3.19+46.57%50146.09%
MU230602P000800002023-05-31 3:50PM EDT80.0011.6010.7511.100.00-50118.75%
MU230602P000810002023-05-30 12:16PM EDT81.008.2011.7012.000.00-20167.19%
MU230602P000820002023-05-31 10:03AM EDT82.0013.4512.7513.000.00-10177.73%
MU230602P000850002023-05-25 11:28AM EDT85.0016.2515.8016.150.00--0196.88%
MU230602P000900002023-06-01 3:15PM EDT90.0020.2520.8021.05-1.30-6.03%10198.44%
MU230602P000950002023-05-26 9:49AM EDT95.0023.2525.7026.050.00-41316.41%