New Zealand markets closed

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
81.93-3.14 (-3.69%)
At close: 04:00PM EST
81.30 -0.63 (-0.77%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MU220128C000500002022-01-21 3:26PM EST50.0032.1731.5532.40-14.28-30.74%301164.84%
MU220128C000600002022-01-13 9:44AM EST60.0036.9521.7022.400.00-1016126.56%
MU220128C000700002022-01-18 9:59AM EST70.0025.0611.9512.600.00-111189.84%
MU220128C000710002022-01-03 1:25PM EST71.0024.5510.6511.700.00-1176.86%
MU220128C000730002022-01-21 9:43AM EST73.0010.759.259.80-11.40-51.47%12383.59%
MU220128C000740002022-01-21 3:35PM EST74.008.908.358.80-10.20-53.40%18478.81%
MU220128C000750002022-01-21 2:35PM EST75.007.967.507.95-2.54-24.19%103177.44%
MU220128C000760002022-01-21 2:34PM EST76.007.086.657.10-11.01-60.86%16075.10%
MU220128C000770002022-01-21 1:33PM EST77.006.455.805.95-2.95-31.38%2951467.24%
MU220128C000780002022-01-21 3:59PM EST78.005.455.055.20-6.00-52.40%25750066.55%
MU220128C000790002022-01-21 3:33PM EST79.004.344.304.40-5.06-53.83%29763.92%
MU220128C000800002022-01-21 3:52PM EST80.003.653.603.70-3.65-50.00%34011662.11%
MU220128C000810002022-01-21 3:56PM EST81.003.052.953.10-2.25-42.45%1,8796160.79%
MU220128C000820002022-01-21 3:58PM EST82.002.682.392.48-1.82-40.44%1,6415958.94%
MU220128C000830002022-01-21 3:57PM EST83.002.111.882.00-1.59-42.97%77010657.81%
MU220128C000840002022-01-21 3:59PM EST84.001.561.481.56-1.59-50.48%1,42912556.93%
MU220128C000850002022-01-21 3:59PM EST85.001.241.151.22-1.29-50.99%3,75625956.59%
MU220128C000860002022-01-21 3:56PM EST86.000.910.870.94-1.11-54.95%85121156.20%
MU220128C000870002022-01-21 3:58PM EST87.000.780.660.72-0.80-50.63%1,12625156.25%
MU220128C000880002022-01-21 3:57PM EST88.000.590.500.54-0.62-51.24%1,9901,30756.30%
MU220128C000890002022-01-21 3:58PM EST89.000.430.380.42-0.48-52.75%63230656.93%
MU220128C000900002022-01-21 3:57PM EST90.000.330.300.33-0.38-53.52%3,1322,08658.01%
MU220128C000910002022-01-21 3:50PM EST91.000.260.210.25-0.27-50.94%2,6781,56858.01%
MU220128C000920002022-01-21 3:39PM EST92.000.200.170.20-0.21-51.22%37571859.47%
MU220128C000930002022-01-21 3:53PM EST93.000.140.130.16-0.17-54.84%21092160.55%
MU220128C000940002022-01-21 3:46PM EST94.000.140.100.13-0.11-44.00%6531,63161.52%
MU220128C000950002022-01-21 3:49PM EST95.000.110.080.11-0.09-45.00%5271,66663.09%
MU220128C000960002022-01-21 3:36PM EST96.000.090.060.10-0.07-43.75%11467164.84%
MU220128C000970002022-01-21 3:31PM EST97.000.070.050.08-0.06-46.15%1081,06866.02%
MU220128C000980002022-01-21 3:59PM EST98.000.060.050.07-0.05-45.45%4321,34968.36%
MU220128C000990002022-01-21 2:31PM EST99.000.040.030.07-0.07-63.64%5376269.92%
MU220128C001000002022-01-21 3:59PM EST100.000.040.030.06-0.03-42.86%8176,16671.88%
MU220128C001010002022-01-21 2:27PM EST101.000.040.030.05-0.05-55.56%1539173.44%
MU220128C001020002022-01-21 3:46PM EST102.000.030.020.04-0.03-50.00%4257973.44%
MU220128C001030002022-01-21 3:58PM EST103.000.020.010.05-0.03-60.00%4856476.56%
MU220128C001040002022-01-21 12:18PM EST104.000.030.010.04-0.02-40.00%1518477.34%
MU220128C001050002022-01-21 3:46PM EST105.000.010.000.04-0.02-66.67%880178.13%
MU220128C001060002022-01-20 10:20AM EST106.000.050.000.040.00-158680.47%
MU220128C001070002022-01-20 2:18PM EST107.000.030.000.030.00-56980.47%
MU220128C001080002022-01-20 1:33PM EST108.000.030.000.030.00-287482.81%
MU220128C001100002022-01-21 11:08AM EST110.000.010.000.010.00-158578.13%
MU220128C001150002022-01-21 11:39AM EST115.000.010.010.020.00-521399.22%
MU220128C001200002022-01-20 11:08AM EST120.000.020.000.010.00-106298.44%
MU220128C001250002022-01-14 12:15PM EST125.000.020.000.010.00-19454109.38%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MU220128P000500002021-12-23 1:35PM EST50.000.030.000.010.00-200131.25%
MU220128P000550002022-01-21 2:19PM EST55.000.010.000.03-0.01-50.00%70027118.75%
MU220128P000600002022-01-21 3:12PM EST60.000.030.020.05+0.02+200.00%227650105.47%
MU220128P000650002022-01-21 3:06PM EST65.000.070.080.10+0.04+133.33%3427793.75%
MU220128P000700002022-01-21 3:56PM EST70.000.240.230.25+0.13+118.18%16712582.42%
MU220128P000710002022-01-21 3:50PM EST71.000.300.280.30+0.18+150.00%161780.08%
MU220128P000720002022-01-21 3:52PM EST72.000.360.340.37+0.24+200.00%672377.93%
MU220128P000730002022-01-21 3:50PM EST73.000.430.420.45+0.23+115.00%241375.98%
MU220128P000740002022-01-21 3:21PM EST74.000.450.510.54+0.20+80.00%958773.58%
MU220128P000750002022-01-21 3:46PM EST75.000.630.630.66+0.33+110.00%20719571.68%
MU220128P000760002022-01-21 3:55PM EST76.000.740.770.81+0.35+89.74%1703769.78%
MU220128P000770002022-01-21 3:49PM EST77.000.860.931.00+0.39+82.98%32325667.87%
MU220128P000780002022-01-21 3:59PM EST78.001.101.141.21+0.52+89.66%2,02128065.97%
MU220128P000790002022-01-21 3:48PM EST79.001.401.381.44+0.69+97.18%66911063.62%
MU220128P000800002022-01-21 3:59PM EST80.001.651.681.83+0.75+83.33%1,4691,01962.99%
MU220128P000810002022-01-21 3:59PM EST81.001.922.042.19+0.79+69.91%1,86360461.28%
MU220128P000820002022-01-21 3:59PM EST82.002.322.472.62+1.00+75.76%1,5182,29959.86%
MU220128P000830002022-01-21 3:59PM EST83.002.802.963.10+1.17+71.78%1,31166458.30%
MU220128P000840002022-01-21 3:59PM EST84.003.603.503.65+1.58+78.22%74763556.54%
MU220128P000850002022-01-21 3:56PM EST85.004.004.204.30+1.54+62.60%2,0131,61156.49%
MU220128P000860002022-01-21 3:57PM EST86.004.664.905.05+1.73+59.04%38474256.25%
MU220128P000870002022-01-21 3:57PM EST87.005.555.605.80+2.20+65.67%49581654.25%
MU220128P000880002022-01-21 3:32PM EST88.006.206.306.85+2.04+49.04%36279455.76%
MU220128P000890002022-01-21 3:35PM EST89.006.967.057.65+2.15+44.70%1851,35851.37%
MU220128P000900002022-01-21 3:48PM EST90.007.827.958.45+2.22+39.64%2601,63161.23%
MU220128P000910002022-01-21 3:46PM EST91.008.908.909.60+2.40+36.92%1251,01354.79%
MU220128P000920002022-01-21 3:42PM EST92.009.909.8510.40+2.62+35.99%19456568.36%
MU220128P000930002022-01-21 3:51PM EST93.0011.2010.8011.30+3.03+37.09%8972966.80%
MU220128P000940002022-01-21 2:30PM EST94.0011.6511.7512.35+2.50+27.32%4670874.41%
MU220128P000950002022-01-21 3:32PM EST95.0013.0912.7013.45+4.34+49.60%4359984.67%
MU220128P000960002022-01-21 2:33PM EST96.0013.6113.7514.35+2.49+22.39%9567182.81%
MU220128P000970002022-01-21 1:59PM EST97.0014.5014.7015.20+2.90+25.00%3017074.41%
MU220128P000980002022-01-20 1:08PM EST98.0013.9515.5516.50+4.70+50.81%3120100.39%
MU220128P000990002022-01-19 10:14AM EST99.006.1516.6517.650.00-114475.00%
MU220128P001000002022-01-20 3:20PM EST100.0013.3817.7018.300.00-25732894.63%
MU220128P001010002022-01-19 11:16AM EST101.0016.1218.6519.65+6.22+62.83%23081.64%
MU220128P001020002022-01-19 11:17AM EST102.0017.3019.6020.40+6.30+57.27%127109.77%
MU220128P001030002022-01-14 9:40AM EST103.007.6520.6021.600.00-11876.56%
MU220128P001040002022-01-13 11:41AM EST104.0019.0821.6522.70+11.93+166.85%91194.92%
MU220128P001050002022-01-21 11:23AM EST105.0019.9022.6023.60+0.90+4.74%32782.03%
MU220128P001060002022-01-18 12:13AM EST106.0022.8023.6024.55+13.78+152.77%1370.31%
MU220128P001100002022-01-18 3:49PM EST110.0017.1027.4528.750.00-101395.31%
MU220128P001200002022-01-06 3:10PM EST120.0024.2537.4039.200.00-44158.01%
MU220128P001250002022-01-18 12:13AM EST125.0029.2542.4043.500.00--0191.60%