Singapore markets close in 3 hours 29 minutes

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
69.40-1.65 (-2.32%)
At close: 04:00PM EDT
69.74 +0.34 (+0.49%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MU220520C000375002022-05-13 12:38PM EDT37.5034.720.000.000.00-100.00%
MU220520C000400002022-05-19 11:07AM EDT40.0030.600.000.000.00-400.00%
MU220520C000425002022-05-02 9:30AM EDT42.5025.700.000.000.00-100.00%
MU220520C000450002022-05-18 11:59AM EDT45.0026.730.000.000.00-100.00%
MU220520C000475002022-05-06 2:50PM EDT47.5022.900.000.000.00-100.00%
MU220520C000500002022-05-19 12:45PM EDT50.0019.910.000.000.00-1000.00%
MU220520C000550002022-05-18 1:06PM EDT55.0016.400.000.000.00-100.00%
MU220520C000580002022-05-13 11:16AM EDT58.0013.150.000.000.00-300.00%
MU220520C000590002022-05-12 3:26PM EDT59.008.650.000.000.00-300.00%
MU220520C000600002022-05-18 3:07PM EDT60.0011.200.000.000.00-1100.00%
MU220520C000610002022-05-16 3:54PM EDT61.0011.500.000.000.00-400.00%
MU220520C000620002022-05-19 10:29AM EDT62.008.350.000.000.00-300.00%
MU220520C000625002022-05-19 9:33AM EDT62.508.800.000.000.00-200.00%
MU220520C000630002022-05-18 2:59PM EDT63.007.650.000.000.00-9300.00%
MU220520C000640002022-05-18 1:32PM EDT64.006.700.000.000.00-5000.00%
MU220520C000650002022-05-19 1:13PM EDT65.004.500.000.000.00-3400.00%
MU220520C000660002022-05-19 12:16PM EDT66.004.360.000.000.00-300.00%
MU220520C000670002022-05-19 3:29PM EDT67.002.860.000.000.00-7700.00%
MU220520C000675002022-05-19 3:56PM EDT67.502.180.000.000.00-12400.00%
MU220520C000680002022-05-19 3:59PM EDT68.001.890.000.000.00-9600.00%
MU220520C000690002022-05-19 3:59PM EDT69.001.210.000.000.00-1,41200.00%
MU220520C000700002022-05-19 3:59PM EDT70.000.700.000.000.00-2,60206.25%
MU220520C000710002022-05-19 3:59PM EDT71.000.350.000.000.00-3,788012.50%
MU220520C000720002022-05-19 3:59PM EDT72.000.180.000.000.00-1,728025.00%
MU220520C000725002022-05-19 3:57PM EDT72.500.120.000.000.00-1,588025.00%
MU220520C000730002022-05-19 3:59PM EDT73.000.080.000.000.00-1,025025.00%
MU220520C000740002022-05-19 3:53PM EDT74.000.050.000.000.00-603025.00%
MU220520C000750002022-05-19 3:59PM EDT75.000.040.000.000.00-1,729050.00%
MU220520C000760002022-05-19 3:53PM EDT76.000.020.000.000.00-625050.00%
MU220520C000770002022-05-19 3:34PM EDT77.000.020.000.000.00-301050.00%
MU220520C000775002022-05-19 3:57PM EDT77.500.010.000.000.00-117050.00%
MU220520C000780002022-05-19 3:23PM EDT78.000.020.000.000.00-83050.00%
MU220520C000790002022-05-19 3:38PM EDT79.000.010.000.000.00-86050.00%
MU220520C000800002022-05-19 3:59PM EDT80.000.010.000.000.00-163050.00%
MU220520C000810002022-05-19 12:10PM EDT81.000.010.000.000.00-13050.00%
MU220520C000820002022-05-19 3:28PM EDT82.000.010.000.000.00-21050.00%
MU220520C000825002022-05-19 3:00PM EDT82.500.010.000.000.00-20050.00%
MU220520C000850002022-05-19 2:26PM EDT85.000.010.000.000.00-28050.00%
MU220520C000875002022-05-19 12:07PM EDT87.500.010.000.000.00-5050.00%
MU220520C000900002022-05-19 3:37PM EDT90.000.010.000.000.00-4050.00%
MU220520C000925002022-05-19 2:39PM EDT92.500.010.000.000.00-1050.00%
MU220520C000950002022-05-19 10:32AM EDT95.000.010.000.000.00-1050.00%
MU220520C000975002022-05-18 10:42AM EDT97.500.010.000.000.00-1050.00%
MU220520C001000002022-05-19 2:39PM EDT100.000.010.000.000.00-1050.00%
MU220520C001050002022-05-19 3:20PM EDT105.000.010.000.000.00-7050.00%
MU220520C001100002022-05-17 12:54PM EDT110.000.010.000.000.00-1050.00%
MU220520C001150002022-05-16 1:24PM EDT115.000.030.000.000.00-1050.00%
MU220520C001200002022-05-11 2:10PM EDT120.000.010.000.000.00-5050.00%
MU220520C001250002022-05-16 10:15AM EDT125.000.010.000.000.00-4050.00%
MU220520C001300002022-05-03 2:04PM EDT130.000.010.000.000.00-1050.00%
MU220520C001350002022-03-29 12:43PM EDT135.000.060.000.010.00-19262400.00%
MU220520C001400002022-04-14 11:44AM EDT140.000.010.000.010.00-3146425.00%
MU220520C001450002022-03-28 12:01PM EDT145.000.030.000.010.00-325450.00%
MU220520C001500002022-03-30 1:41PM EDT150.000.030.000.010.00-35669462.50%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MU220520P000375002022-05-09 10:24AM EDT37.500.010.000.000.00-1050.00%
MU220520P000400002022-05-10 12:17PM EDT40.000.010.000.000.00-99050.00%
MU220520P000425002022-05-10 2:23PM EDT42.500.010.000.000.00-4050.00%
MU220520P000450002022-05-13 3:59PM EDT45.000.010.000.000.00-210100.00%
MU220520P000475002022-05-16 11:14AM EDT47.500.010.000.000.00-1050.00%
MU220520P000500002022-05-17 2:08PM EDT50.000.010.000.000.00-21050.00%
MU220520P000550002022-05-19 3:37PM EDT55.000.010.000.000.00-17050.00%
MU220520P000580002022-05-19 9:30AM EDT58.000.030.000.000.00-5050.00%
MU220520P000590002022-05-19 11:20AM EDT59.000.010.000.000.00-5050.00%
MU220520P000600002022-05-19 3:37PM EDT60.000.010.000.000.00-32050.00%
MU220520P000610002022-05-19 2:33PM EDT61.000.010.000.000.00-11050.00%
MU220520P000620002022-05-19 1:08PM EDT62.000.020.000.000.00-2050.00%
MU220520P000625002022-05-19 2:16PM EDT62.500.010.000.000.00-33050.00%
MU220520P000630002022-05-19 2:33PM EDT63.000.020.000.000.00-313050.00%
MU220520P000640002022-05-19 3:29PM EDT64.000.040.000.000.00-83050.00%
MU220520P000650002022-05-19 3:59PM EDT65.000.070.000.000.00-1,029025.00%
MU220520P000660002022-05-19 3:59PM EDT66.000.130.000.000.00-792025.00%
MU220520P000670002022-05-19 3:59PM EDT67.000.240.000.000.00-704025.00%
MU220520P000675002022-05-19 3:59PM EDT67.500.330.000.000.00-510012.50%
MU220520P000680002022-05-19 3:59PM EDT68.000.420.000.000.00-1,897012.50%
MU220520P000690002022-05-19 3:59PM EDT69.000.760.000.000.00-1,99803.13%
MU220520P000700002022-05-19 3:59PM EDT70.001.300.000.000.00-3,04200.00%
MU220520P000710002022-05-19 3:53PM EDT71.001.980.000.000.00-95000.00%
MU220520P000720002022-05-19 3:38PM EDT72.002.580.000.000.00-35100.00%
MU220520P000725002022-05-19 3:53PM EDT72.503.160.000.000.00-21300.00%
MU220520P000730002022-05-19 3:41PM EDT73.003.520.000.000.00-21800.00%
MU220520P000740002022-05-19 3:51PM EDT74.004.500.000.000.00-7100.00%
MU220520P000750002022-05-19 3:58PM EDT75.005.620.000.000.00-76800.00%
MU220520P000760002022-05-19 3:35PM EDT76.006.400.000.000.00-12700.00%
MU220520P000770002022-05-19 3:48PM EDT77.007.370.000.000.00-4900.00%
MU220520P000775002022-05-19 3:34PM EDT77.508.050.000.000.00-2700.00%
MU220520P000780002022-05-19 1:56PM EDT78.007.870.000.000.00-4500.00%
MU220520P000790002022-05-19 12:29PM EDT79.008.450.000.000.00-2400.00%
MU220520P000800002022-05-19 3:56PM EDT80.0010.620.000.000.00-12800.00%
MU220520P000810002022-05-17 3:47PM EDT81.007.550.000.000.00-1000.00%
MU220520P000820002022-05-19 3:39PM EDT82.0012.420.000.000.00-600.00%
MU220520P000825002022-05-19 2:57PM EDT82.5012.070.000.000.00-600.00%
MU220520P000850002022-05-19 2:54PM EDT85.0014.400.000.000.00-1100.00%
MU220520P000875002022-05-19 3:36PM EDT87.5017.900.000.000.00-1000.00%
MU220520P000900002022-05-19 1:55PM EDT90.0019.750.000.000.00-200.00%
MU220520P000925002022-05-17 2:48PM EDT92.5018.200.000.000.00-900.00%
MU220520P000950002022-05-19 3:32PM EDT95.0025.340.000.000.00-100.00%
MU220520P000975002022-05-18 1:17PM EDT97.5027.000.000.000.00-3400.00%
MU220520P001000002022-05-04 9:46AM EDT100.0028.380.000.000.00-300.00%
MU220520P001050002022-03-23 1:17PM EDT105.0028.7035.3537.200.00-310525.39%
MU220520P001100002022-03-22 2:20PM EDT110.0031.0538.7539.100.00-2000.00%
MU220520P001150002022-05-11 10:08AM EDT115.0044.950.000.000.00-3740.00%
MU220520P001200002022-03-03 1:32PM EDT120.0031.1543.5044.350.00-2620.00%
MU220520P001300002022-04-29 12:12PM EDT130.0060.150.000.000.00-100.00%
MU220520P001400002022-01-10 10:57AM EDT140.0047.9554.0054.300.00-440.00%
MU220520P001450002022-05-13 11:22AM EDT145.0073.750.000.000.00-100.00%
MU220520P001500002022-05-06 2:05PM EDT150.0079.750.000.000.00-200.00%