Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP250620C00075000 | 2024-05-24 10:57AM EDT | 75.00 | 30.66 | 20.70 | 25.30 | 0.00 | - | 2 | 1 | 47.76% |
| MCHP250620C00080000 | 2024-06-21 9:45AM EDT | 80.00 | 18.00 | 17.20 | 20.30 | 0.00 | - | 2 | 9 | 40.58% |
| MCHP250620C00090000 | 2024-06-18 12:40PM EDT | 90.00 | 14.20 | 13.70 | 16.30 | 0.00 | - | 2 | 2 | 43.23% |
| MCHP250620C00095000 | 2024-06-17 9:44AM EDT | 95.00 | 11.20 | 11.10 | 13.90 | 0.00 | - | 1 | 12 | 42.20% |
| MCHP250620C00100000 | 2024-06-21 12:11PM EDT | 100.00 | 9.70 | 9.40 | 11.80 | -0.30 | -3.00% | 104 | 4 | 41.38% |
| MCHP250620C00105000 | 2024-06-18 2:48PM EDT | 105.00 | 8.40 | 7.70 | 9.20 | 0.00 | - | 398 | 760 | 38.55% |
| MCHP250620C00110000 | 2024-06-17 12:53PM EDT | 110.00 | 5.90 | 4.30 | 8.60 | 0.00 | - | 25 | 224 | 40.70% |
| MCHP250620C00115000 | 2024-06-06 12:36PM EDT | 115.00 | 5.70 | 5.00 | 7.40 | 0.00 | - | - | 49 | 40.69% |
| MCHP250620C00120000 | 2024-06-14 9:47AM EDT | 120.00 | 4.00 | 3.30 | 4.40 | 0.00 | - | 1 | 162 | 34.47% |
| MCHP250620C00125000 | 2024-06-20 3:33PM EDT | 125.00 | 2.95 | 2.95 | 3.60 | 0.00 | - | 45 | 246 | 34.36% |
| MCHP250620C00130000 | 2024-06-10 10:30AM EDT | 130.00 | 3.11 | 2.60 | 2.95 | 0.00 | - | 39 | 90 | 34.33% |
| MCHP250620C00135000 | 2024-05-28 2:17PM EDT | 135.00 | 3.80 | 1.05 | 2.40 | 0.00 | - | 5 | 5 | 34.24% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP250620P00070000 | 2024-06-13 3:29PM EDT | 70.00 | 2.87 | 3.00 | 3.40 | 0.00 | - | 10 | 10 | 34.53% |
| MCHP250620P00075000 | 2024-05-28 10:39AM EDT | 75.00 | 3.30 | 4.10 | 4.60 | 0.00 | - | 1 | 1 | 33.32% |
| MCHP250620P00085000 | 2024-06-20 11:51AM EDT | 85.00 | 7.90 | 7.40 | 9.10 | 0.00 | - | 1 | 310 | 34.67% |
| MCHP250620P00090000 | 2024-06-05 2:19PM EDT | 90.00 | 8.90 | 7.70 | 10.00 | 0.00 | - | 43 | 69 | 29.94% |
| MCHP250620P00092500 | 2024-06-07 1:59PM EDT | 92.50 | 10.30 | 9.10 | 12.60 | 0.00 | - | 50 | 381 | 33.31% |
| MCHP250620P00095000 | 2024-06-12 1:21PM EDT | 95.00 | 11.00 | 11.30 | 12.70 | 0.00 | - | 1 | 19 | 29.51% |
| MCHP250620P00097500 | 2024-06-18 1:26PM EDT | 97.50 | 13.20 | 13.50 | 14.40 | 0.00 | - | 389 | 415 | 29.89% |
| MCHP250620P00100000 | 2024-06-10 12:05PM EDT | 100.00 | 14.00 | 13.20 | 15.40 | 0.00 | - | 58 | 220 | 28.11% |
| MCHP250620P00110000 | 2024-06-07 11:36AM EDT | 110.00 | 20.70 | 19.50 | 24.20 | 0.00 | - | 1 | 1 | 32.58% |
© 2024 Yahoo. All rights reserved.