Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP260116C00040000 | 2024-02-02 4:19PM EDT | 40.00 | 45.30 | 46.60 | 50.70 | 0.00 | - | 4 | 4 | 0.00% |
| MCHP260116C00042500 | 2023-11-22 3:13PM EDT | 42.50 | 43.36 | 48.40 | 51.50 | 0.00 | - | - | 1 | 0.00% |
| MCHP260116C00045000 | 2024-01-19 12:59PM EDT | 45.00 | 44.80 | 36.50 | 41.20 | 0.00 | - | 1 | 2 | 0.00% |
| MCHP260116C00050000 | 2024-02-20 11:01AM EDT | 50.00 | 34.80 | 41.30 | 42.70 | 0.00 | - | 1 | 4 | 0.00% |
| MCHP260116C00060000 | 2024-04-19 9:30AM EDT | 60.00 | 30.00 | 38.30 | 39.10 | 0.00 | - | 2 | 10 | 32.39% |
| MCHP260116C00065000 | 2024-02-14 12:33PM EDT | 65.00 | 24.10 | 30.00 | 31.60 | 0.00 | - | 5 | 9 | 0.00% |
| MCHP260116C00067500 | 2024-05-20 11:27AM EDT | 67.50 | 35.10 | 34.80 | 38.20 | 0.00 | - | 1 | 1 | 48.76% |
| MCHP260116C00070000 | 2024-05-09 10:42AM EDT | 70.00 | 29.65 | 32.00 | 36.50 | 0.00 | - | 1 | 23 | 48.16% |
| MCHP260116C00072500 | 2023-10-31 2:49PM EDT | 72.50 | 15.90 | 22.90 | 23.70 | 0.00 | - | 4 | 3 | 0.00% |
| MCHP260116C00075000 | 2024-05-30 1:32PM EDT | 75.00 | 30.00 | 30.30 | 32.80 | 0.00 | - | 2 | 5 | 45.89% |
| MCHP260116C00077500 | 2024-03-15 2:42PM EDT | 77.50 | 24.05 | 20.90 | 21.50 | 0.00 | - | 5 | 7 | 18.25% |
| MCHP260116C00080000 | 2024-05-14 2:13PM EDT | 80.00 | 24.45 | 27.10 | 28.20 | 0.00 | - | 1 | 5 | 41.18% |
| MCHP260116C00082500 | 2024-03-08 10:48AM EDT | 82.50 | 24.06 | 18.40 | 20.00 | 0.00 | - | 2 | 11 | 24.44% |
| MCHP260116C00085000 | 2024-05-29 10:13AM EDT | 85.00 | 24.50 | 24.10 | 24.90 | 0.00 | - | 1 | 47 | 39.56% |
| MCHP260116C00087500 | 2024-04-29 11:07AM EDT | 87.50 | 20.90 | 22.30 | 23.70 | 0.00 | - | 1 | 107 | 39.64% |
| MCHP260116C00090000 | 2024-05-24 1:35PM EDT | 90.00 | 23.00 | 21.30 | 23.70 | 0.00 | - | 11 | 58 | 42.23% |
| MCHP260116C00092500 | 2024-05-30 10:38AM EDT | 92.50 | 20.00 | 20.00 | 21.40 | 0.00 | - | 2 | 10 | 39.64% |
| MCHP260116C00095000 | 2024-05-28 1:48PM EDT | 95.00 | 20.10 | 18.70 | 21.00 | 0.00 | - | 2 | 52 | 41.07% |
| MCHP260116C00097500 | 2024-05-24 1:55PM EDT | 97.50 | 19.52 | 17.60 | 18.40 | 0.00 | - | 1 | 122 | 37.75% |
| MCHP260116C00100000 | 2024-05-29 11:09AM EDT | 100.00 | 16.40 | 16.40 | 17.40 | 0.00 | - | 1 | 246 | 37.71% |
| MCHP260116C00105000 | 2024-05-15 2:32PM EDT | 105.00 | 13.42 | 14.30 | 15.10 | -0.28 | -2.04% | 1 | 77 | 36.73% |
| MCHP260116C00110000 | 2024-05-29 3:30PM EDT | 110.00 | 11.73 | 12.40 | 13.70 | -0.37 | -3.06% | 1 | 325 | 37.21% |
| MCHP260116C00115000 | 2024-05-29 12:05PM EDT | 115.00 | 10.90 | 8.50 | 11.70 | 0.00 | - | 18 | 62 | 36.12% |
| MCHP260116C00120000 | 2024-05-29 11:08AM EDT | 120.00 | 9.30 | 7.30 | 11.70 | 0.00 | - | 11 | 34 | 38.81% |
| MCHP260116C00125000 | 2024-05-29 2:38PM EDT | 125.00 | 7.90 | 8.00 | 8.60 | 0.00 | - | 59 | 164 | 34.77% |
| MCHP260116C00130000 | 2024-05-29 11:08AM EDT | 130.00 | 6.90 | 6.80 | 7.90 | 0.00 | - | 11 | 64 | 35.46% |
| MCHP260116C00135000 | 2024-05-15 12:42PM EDT | 135.00 | 5.60 | 5.80 | 6.40 | 0.00 | - | 1 | 27 | 34.09% |
| MCHP260116C00140000 | 2024-05-24 10:07AM EDT | 140.00 | 6.60 | 5.00 | 5.60 | 0.00 | - | 3 | 10 | 34.04% |
| MCHP260116C00145000 | 2024-05-24 3:33PM EDT | 145.00 | 5.20 | 4.30 | 4.90 | 0.00 | - | 1 | 5 | 33.99% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP260116P00037500 | 2024-02-13 1:20PM EDT | 37.50 | 1.15 | 0.30 | 1.70 | 0.00 | - | 2 | 42 | 55.59% |
| MCHP260116P00040000 | 2024-05-07 9:30AM EDT | 40.00 | 0.88 | 0.15 | 1.40 | 0.00 | - | 1 | 13 | 49.73% |
| MCHP260116P00042500 | 2024-04-18 9:40AM EDT | 42.50 | 1.40 | 0.45 | 1.20 | 0.00 | - | 20 | 22 | 45.02% |
| MCHP260116P00045000 | 2024-04-22 11:31AM EDT | 45.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCHP260116P00047500 | 2024-05-08 1:48PM EDT | 47.50 | 1.52 | 0.40 | 1.95 | 0.00 | - | - | 1 | 45.15% |
| MCHP260116P00050000 | 2024-05-16 2:53PM EDT | 50.00 | 1.50 | 1.10 | 1.75 | 0.00 | - | 1 | 252 | 41.19% |
| MCHP260116P00055000 | 2024-05-17 3:27PM EDT | 55.00 | 1.91 | 0.65 | 1.95 | 0.00 | - | 1 | 6 | 37.45% |
| MCHP260116P00060000 | 2024-05-02 10:03AM EDT | 60.00 | 3.90 | 2.15 | 2.60 | 0.00 | - | 1 | 20 | 35.99% |
| MCHP260116P00062500 | 2024-04-26 10:54AM EDT | 62.50 | 3.70 | 2.55 | 2.90 | 0.00 | - | 2 | 246 | 34.96% |
| MCHP260116P00065000 | 2024-04-23 12:14PM EDT | 65.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| MCHP260116P00067500 | 2024-05-28 9:30AM EDT | 67.50 | 3.39 | 3.20 | 4.60 | 0.00 | - | 1 | 7 | 36.54% |
| MCHP260116P00070000 | 2024-05-31 9:47AM EDT | 70.00 | 4.10 | 3.20 | 4.30 | -0.13 | -3.07% | 91 | 26 | 33.13% |
| MCHP260116P00072500 | 2024-05-21 10:50AM EDT | 72.50 | 4.90 | 4.30 | 5.00 | 0.00 | - | 2 | 24 | 32.98% |
| MCHP260116P00075000 | 2024-05-28 2:22PM EDT | 75.00 | 5.20 | 5.00 | 5.60 | 0.00 | - | 6 | 149 | 32.36% |
| MCHP260116P00077500 | 2024-05-22 9:31AM EDT | 77.50 | 5.80 | 3.50 | 6.40 | 0.00 | - | 1 | 20 | 32.15% |
| MCHP260116P00080000 | 2024-05-22 10:21AM EDT | 80.00 | 6.70 | 4.50 | 7.60 | 0.00 | - | 2 | 20 | 32.79% |
| MCHP260116P00082500 | 2024-05-23 12:40PM EDT | 82.50 | 7.10 | 6.10 | 7.80 | 0.00 | - | 2 | 17 | 30.77% |
| MCHP260116P00085000 | 2024-05-28 12:19PM EDT | 85.00 | 8.00 | 6.80 | 8.70 | 0.00 | - | 1 | 43 | 30.38% |
| MCHP260116P00087500 | 2024-05-20 11:13AM EDT | 87.50 | 9.60 | 7.10 | 10.00 | 0.00 | - | 1 | 118 | 30.75% |
| MCHP260116P00090000 | 2024-05-30 9:37AM EDT | 90.00 | 10.59 | 8.20 | 11.60 | 0.00 | - | 1 | 179 | 31.60% |
| MCHP260116P00092500 | 2024-05-20 11:49AM EDT | 92.50 | 11.60 | 9.10 | 11.70 | 0.00 | - | 2 | 12 | 29.06% |
| MCHP260116P00095000 | 2024-05-29 12:25PM EDT | 95.00 | 12.70 | 10.50 | 12.80 | 0.00 | - | 3 | 19 | 28.57% |
| MCHP260116P00097500 | 2024-05-28 1:30PM EDT | 97.50 | 13.10 | 11.60 | 14.00 | 0.00 | - | 2 | 6 | 28.15% |
| MCHP260116P00100000 | 2024-05-29 12:26PM EDT | 100.00 | 15.25 | 12.70 | 16.30 | 0.00 | - | 1 | 7 | 29.84% |
| MCHP260116P00105000 | 2024-05-29 3:49PM EDT | 105.00 | 18.00 | 15.70 | 18.60 | 0.00 | - | 43 | 77 | 28.13% |
| MCHP260116P00110000 | 2024-05-28 10:33AM EDT | 110.00 | 19.90 | 18.40 | 20.90 | 0.00 | - | 1 | 1 | 25.91% |
| MCHP260116P00115000 | 2024-05-09 12:05PM EDT | 115.00 | 27.50 | 21.50 | 25.90 | 0.00 | - | 1 | 1 | 28.80% |
| MCHP260116P00125000 | 2024-01-17 11:52AM EDT | 125.00 | 43.10 | 43.10 | 45.70 | 0.00 | - | - | 1 | 51.38% |
© 2024 Yahoo. All rights reserved.