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 | 26.59% |
| 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 | 35.80 | 37.40 | 0.00 | - | 1 | 1 | 43.51% |
| MCHP260116C00070000 | 2024-05-09 10:42AM EDT | 70.00 | 29.65 | 34.50 | 36.10 | 0.00 | - | 1 | 23 | 44.39% |
| MCHP260116C00072500 | 2023-10-31 2:49PM EDT | 72.50 | 15.90 | 22.90 | 23.70 | 0.00 | - | 4 | 3 | 0.00% |
| MCHP260116C00075000 | 2024-05-07 11:00AM EDT | 75.00 | 27.40 | 31.40 | 32.10 | 0.00 | - | 2 | 5 | 41.71% |
| MCHP260116C00077500 | 2024-03-15 2:42PM EDT | 77.50 | 24.05 | 20.90 | 21.50 | 0.00 | - | 5 | 7 | 14.40% |
| MCHP260116C00080000 | 2024-05-14 2:13PM EDT | 80.00 | 24.45 | 27.30 | 28.80 | 0.00 | - | 1 | 5 | 40.60% |
| MCHP260116C00082500 | 2024-03-08 10:48AM EDT | 82.50 | 24.06 | 18.40 | 20.00 | 0.00 | - | 2 | 11 | 22.32% |
| MCHP260116C00085000 | 2024-05-22 10:06AM EDT | 85.00 | 24.70 | 24.80 | 25.80 | 0.00 | - | 1 | 47 | 39.79% |
| MCHP260116C00087500 | 2024-04-29 11:07AM EDT | 87.50 | 20.90 | 23.70 | 24.30 | 0.00 | - | 1 | 107 | 39.23% |
| MCHP260116C00090000 | 2024-05-24 1:15PM EDT | 90.00 | 23.00 | 22.30 | 22.90 | +9.34 | +68.37% | 11 | 0 | 38.79% |
| MCHP260116C00092500 | 2024-05-22 1:03PM EDT | 92.50 | 22.05 | 21.00 | 21.60 | 0.00 | - | 1 | 10 | 38.47% |
| MCHP260116C00095000 | 2024-05-24 2:09PM EDT | 95.00 | 20.68 | 19.70 | 20.30 | +3.28 | +18.85% | 1 | 54 | 38.05% |
| MCHP260116C00097500 | 2024-05-24 1:55PM EDT | 97.50 | 19.52 | 17.60 | 19.10 | +1.92 | +10.91% | 1 | 122 | 37.74% |
| MCHP260116C00100000 | 2024-05-23 3:59PM EDT | 100.00 | 17.56 | 16.90 | 17.90 | 0.00 | - | 5 | 244 | 37.34% |
| MCHP260116C00105000 | 2024-05-15 2:32PM EDT | 105.00 | 13.70 | 15.10 | 15.80 | 0.00 | - | 20 | 77 | 36.85% |
| MCHP260116C00110000 | 2024-05-24 12:30PM EDT | 110.00 | 14.01 | 13.30 | 13.90 | +0.41 | +3.01% | 9 | 324 | 36.41% |
| MCHP260116C00115000 | 2024-05-22 10:59AM EDT | 115.00 | 11.30 | 11.50 | 12.10 | 0.00 | - | 21 | 62 | 35.81% |
| MCHP260116C00120000 | 2024-05-21 10:40AM EDT | 120.00 | 9.00 | 10.00 | 10.60 | 0.00 | - | 1 | 23 | 35.48% |
| MCHP260116C00125000 | 2024-05-14 10:25AM EDT | 125.00 | 7.30 | 8.70 | 9.30 | 0.00 | - | 21 | 106 | 35.26% |
| MCHP260116C00130000 | 2024-05-24 12:21PM EDT | 130.00 | 8.46 | 7.60 | 8.10 | +1.76 | +26.27% | 3 | 61 | 34.95% |
| MCHP260116C00135000 | 2024-05-15 12:42PM EDT | 135.00 | 5.60 | 6.50 | 7.70 | 0.00 | - | 1 | 27 | 36.13% |
| MCHP260116C00140000 | 2024-05-24 10:07AM EDT | 140.00 | 6.60 | 4.50 | 6.10 | +0.70 | +11.86% | 3 | 7 | 34.38% |
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 | 55.65% |
| MCHP260116P00040000 | 2024-05-07 9:30AM EDT | 40.00 | 0.88 | 0.10 | 1.90 | 0.00 | - | 2 | 13 | 53.92% |
| MCHP260116P00042500 | 2024-04-18 9:40AM EDT | 42.50 | 1.40 | 0.45 | 1.20 | 0.00 | - | 20 | 22 | 45.14% |
| 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 | 0.35 | 2.30 | 0.00 | - | - | 1 | 47.50% |
| MCHP260116P00050000 | 2024-05-16 2:53PM EDT | 50.00 | 1.50 | 0.45 | 2.50 | 0.00 | - | 1 | 252 | 45.86% |
| MCHP260116P00055000 | 2024-05-17 3:27PM EDT | 55.00 | 1.91 | 1.55 | 1.90 | 0.00 | - | 1 | 6 | 37.37% |
| MCHP260116P00060000 | 2024-05-02 10:03AM EDT | 60.00 | 3.90 | 2.15 | 2.50 | 0.00 | - | 1 | 20 | 35.77% |
| MCHP260116P00062500 | 2024-04-26 10:54AM EDT | 62.50 | 3.70 | 2.55 | 2.90 | 0.00 | - | 2 | 246 | 35.23% |
| MCHP260116P00065000 | 2024-04-23 12:14PM EDT | 65.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| MCHP260116P00067500 | 2024-04-26 9:33AM EDT | 67.50 | 5.00 | 3.40 | 3.70 | 0.00 | - | 1 | 5 | 33.72% |
| MCHP260116P00070000 | 2024-05-20 10:35AM EDT | 70.00 | 4.30 | 3.90 | 4.30 | 0.00 | - | 2 | 24 | 33.46% |
| MCHP260116P00072500 | 2024-05-21 10:50AM EDT | 72.50 | 4.90 | 4.40 | 4.80 | 0.00 | - | 2 | 24 | 32.72% |
| MCHP260116P00075000 | 2024-05-20 11:49AM EDT | 75.00 | 5.40 | 5.00 | 5.40 | 0.00 | - | 2 | 143 | 32.16% |
| MCHP260116P00077500 | 2024-05-22 9:31AM EDT | 77.50 | 5.80 | 5.70 | 6.10 | 0.00 | - | 1 | 20 | 31.74% |
| MCHP260116P00080000 | 2024-05-22 10:21AM EDT | 80.00 | 6.70 | 6.40 | 7.80 | 0.00 | - | 2 | 20 | 33.73% |
| MCHP260116P00082500 | 2024-05-23 12:40PM EDT | 82.50 | 7.10 | 6.50 | 8.10 | 0.00 | - | 2 | 17 | 31.96% |
| MCHP260116P00085000 | 2024-05-20 11:11AM EDT | 85.00 | 8.60 | 8.00 | 8.50 | 0.00 | - | 1 | 42 | 30.41% |
| MCHP260116P00087500 | 2024-05-20 11:13AM EDT | 87.50 | 9.60 | 8.90 | 9.40 | 0.00 | - | 1 | 118 | 29.94% |
| MCHP260116P00090000 | 2024-05-20 11:04AM EDT | 90.00 | 10.70 | 9.10 | 10.40 | 0.00 | - | 1 | 179 | 29.55% |
| MCHP260116P00092500 | 2024-05-20 11:49AM EDT | 92.50 | 11.60 | 10.90 | 11.40 | 0.00 | - | 2 | 12 | 29.03% |
| MCHP260116P00095000 | 2024-05-23 1:14PM EDT | 95.00 | 12.00 | 12.00 | 12.90 | 0.00 | - | 2 | 19 | 29.43% |
| MCHP260116P00097500 | 2024-04-30 11:18AM EDT | 97.50 | 16.20 | 13.10 | 13.60 | 0.00 | - | - | 4 | 28.04% |
| MCHP260116P00100000 | 2024-05-14 10:02AM EDT | 100.00 | 16.90 | 14.30 | 15.10 | 0.00 | - | 3 | 5 | 28.15% |
| MCHP260116P00105000 | 2024-05-24 10:57AM EDT | 105.00 | 16.10 | 16.90 | 17.50 | -2.10 | -11.54% | 1 | 3 | 26.79% |
| MCHP260116P00115000 | 2024-05-09 12:05PM EDT | 115.00 | 27.50 | 22.70 | 23.50 | 0.00 | - | 1 | 1 | 24.90% |
| MCHP260116P00125000 | 2024-01-17 11:52AM EDT | 125.00 | 43.10 | 43.10 | 45.70 | 0.00 | - | - | 1 | 52.12% |
© 2024 Yahoo. All rights reserved.