Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

Microchip Technology Incorporated (MCHP)

Compare
48.50
+0.09
+(0.19%)
At close: 4:00:00 PM EDT
48.70
+0.20
+(0.41%)
After hours: 6:49:43 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MCHP250404C00033500 3/28/2025 1:31 PM 33.5 15.02 12.90 15.20 0.00 0.00% 1 1 217.58%
MCHP250404C00037000 3/25/2025 9:51 AM 37 16.41 9.50 11.70 0.00 0.00% - 1 167.97%
MCHP250404C00038000 3/25/2025 12:34 PM 38 15.31 10.20 10.70 0.00 0.00% - 1 154.69%
MCHP250404C00042000 3/18/2025 1:19 PM 42 12.40 6.30 6.80 0.00 0.00% 3 3 75.78%
MCHP250404C00042500 3/24/2025 2:46 PM 42.5 11.10 5.80 6.30 0.00 0.00% - 1 70.70%
MCHP250404C00043000 3/20/2025 10:06 AM 43 8.80 3.50 5.80 0.00 0.00% - 1 100.39%
MCHP250404C00043500 3/28/2025 1:31 PM 43.5 5.13 4.90 5.50 0.00 0.00% 1 1 82.81%
MCHP250404C00044000 3/12/2025 9:52 AM 44 9.50 4.40 4.90 0.00 0.00% - 1 70.70%
MCHP250404C00045000 3/31/2025 2:44 PM 45 3.70 2.30 4.00 0.00 0.00% 2 3 87.70%
MCHP250404C00047000 4/1/2025 12:07 PM 47 2.11 1.95 2.30 -0.24 -10.21% 80 1 61.82%
MCHP250404C00047500 4/1/2025 3:14 PM 47.5 1.30 0.70 2.50 -0.32 -19.75% 83 3 51.07%
MCHP250404C00048000 4/1/2025 3:14 PM 48 1.05 1.40 1.60 -0.62 -37.13% 636 25 61.23%
MCHP250404C00049000 4/1/2025 12:07 PM 49 0.95 0.90 1.10 -0.22 -18.80% 68 351 60.64%
MCHP250404C00049500 4/1/2025 12:07 PM 49.5 0.75 0.65 0.90 -0.20 -21.05% 71 117 59.18%
MCHP250404C00050000 4/1/2025 3:14 PM 50 0.38 0.55 0.70 -0.32 -45.71% 159 183 59.96%
MCHP250404C00051000 3/31/2025 3:49 PM 51 0.29 0.30 0.45 -0.17 -36.96% 25 113 59.96%
MCHP250404C00052000 4/1/2025 2:08 PM 52 0.10 0.15 0.25 -0.10 -50.00% 45 776 58.89%
MCHP250404C00053000 4/1/2025 2:58 PM 53 0.08 0.00 0.15 -0.07 -46.67% 31 340 54.69%
MCHP250404C00054000 4/1/2025 10:12 AM 54 0.05 0.00 0.10 -0.03 -37.50% 17 134 58.59%
MCHP250404C00055000 4/1/2025 2:58 PM 55 0.04 0.00 0.05 -0.01 -20.00% 2 292 59.38%
MCHP250404C00056000 3/26/2025 1:15 PM 56 0.35 0.00 0.05 0.00 0.00% 1,023 1,081 66.41%
MCHP250404C00057000 3/27/2025 3:03 PM 57 0.10 0.00 0.05 0.00 0.00% 2 19 72.66%
MCHP250404C00058000 3/28/2025 2:54 PM 58 0.05 0.00 0.05 0.00 0.00% 20 306 79.69%
MCHP250404C00059000 3/25/2025 1:48 PM 59 0.15 0.00 0.30 0.00 0.00% 4 379 116.80%
MCHP250404C00060000 3/31/2025 12:50 PM 60 0.04 0.00 0.05 0.00 0.00% 9 30 92.19%
MCHP250404C00061000 3/20/2025 9:48 AM 61 0.14 0.00 0.60 0.00 0.00% 2 24 153.32%
MCHP250404C00062000 3/25/2025 3:55 PM 62 0.06 0.00 1.30 0.00 0.00% 1 24 197.46%
MCHP250404C00063000 3/20/2025 9:30 AM 63 0.20 0.00 1.30 0.00 0.00% 1 15 206.06%
MCHP250404C00064000 3/7/2025 2:11 PM 64 1.45 0.00 0.40 0.00 0.00% 1 14 161.72%
MCHP250404C00065000 3/14/2025 10:59 AM 65 0.17 0.00 1.55 0.00 0.00% 2 12 233.98%
MCHP250404C00066000 3/11/2025 10:37 AM 66 0.20 0.00 1.55 0.00 0.00% 1 5 242.19%
MCHP250404C00067000 3/4/2025 9:30 AM 67 0.68 0.00 1.75 0.00 0.00% - 2 258.89%
MCHP250404C00068000 2/27/2025 11:09 AM 68 0.57 0.00 2.15 0.00 0.00% - 2 283.50%
MCHP250404C00069000 2/25/2025 3:20 PM 69 0.75 0.00 1.55 0.00 0.00% - 1 265.23%
MCHP250404C00070000 3/21/2025 12:48 PM 70 0.05 0.00 1.75 0.00 0.00% 6 10 281.84%
MCHP250404C00071000 3/10/2025 11:33 AM 71 0.17 0.00 1.75 0.00 0.00% 1 0 289.26%
MCHP250404C00074000 2/24/2025 2:33 PM 74 0.40 0.00 0.75 0.00 0.00% - 14 253.52%
MCHP250404C00075000 3/14/2025 11:26 AM 75 0.19 0.00 1.55 0.00 0.00% 2 25 307.03%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MCHP250404P00040000 3/13/2025 10:10 AM 40 0.11 0.00 0.05 0.00 0.00% - 1 87.50%
MCHP250404P00041000 3/31/2025 1:51 PM 41 0.04 0.00 0.05 0.00 0.00% 4 34 77.34%
MCHP250404P00042000 3/28/2025 2:18 PM 42 0.05 0.05 0.15 0.01 25.00% 9 33 87.11%
MCHP250404P00043000 3/5/2025 3:03 PM 43 0.11 0.00 0.15 0.06 120.00% 1 3 71.09%
MCHP250404P00044000 3/31/2025 10:58 AM 44 0.25 0.10 0.25 0.00 0.00% 1 4 73.63%
MCHP250404P00045000 3/31/2025 12:18 PM 45 0.45 0.15 0.35 0.00 0.00% 5 151 67.97%
MCHP250404P00045500 3/31/2025 10:39 AM 45.5 0.50 0.25 0.40 0.00 0.00% 525 522 66.99%
MCHP250404P00046000 4/1/2025 2:30 PM 46 0.65 0.30 0.50 0.01 1.56% 36 37 64.84%
MCHP250404P00046500 4/1/2025 12:02 PM 46.5 0.50 0.40 0.60 -0.19 -27.54% 27 30 63.28%
MCHP250404P00047000 4/1/2025 2:16 PM 47 1.00 0.55 0.75 0.09 9.89% 1 30 63.28%
MCHP250404P00047500 4/1/2025 3:14 PM 47.5 1.20 0.70 0.95 0.35 41.18% 48 150 62.99%
MCHP250404P00048000 4/1/2025 11:09 AM 48 1.45 0.90 1.10 0.25 20.83% 3 509 61.23%
MCHP250404P00048500 4/1/2025 11:59 AM 48.5 1.20 1.10 1.35 -0.60 -33.33% 51 59 60.45%
MCHP250404P00049000 3/28/2025 2:25 PM 49 1.30 1.35 1.60 0.00 0.00% 22 70 59.38%
MCHP250404P00049500 4/1/2025 9:39 AM 49.5 2.29 1.65 2.10 0.49 27.22% 1 275 64.26%
MCHP250404P00050000 4/1/2025 3:05 PM 50 2.90 1.95 2.25 0.30 11.54% 5 161 58.59%
MCHP250404P00051000 4/1/2025 12:01 PM 51 2.90 1.10 3.90 -0.43 -12.91% 11 341 117.97%
MCHP250404P00052000 4/1/2025 2:26 PM 52 4.60 3.50 3.90 0.65 16.46% 3 398 58.98%
MCHP250404P00053000 3/31/2025 12:18 PM 53 4.70 4.30 4.80 -0.80 -14.55% 1 115 50.00%
MCHP250404P00054000 4/1/2025 11:59 AM 54 5.60 5.30 5.80 0.10 1.82% 1 18 58.59%
MCHP250404P00055000 3/27/2025 2:03 PM 55 7.60 6.30 8.70 2.89 61.36% 1 27 151.86%
MCHP250404P00056000 3/26/2025 10:17 AM 56 3.50 7.30 9.70 0.00 0.00% 1 2 163.77%
MCHP250404P00057000 3/24/2025 12:26 PM 57 3.30 7.10 10.50 0.00 0.00% 27 2 118.95%
MCHP250404P00058000 3/28/2025 9:57 AM 58 8.14 9.30 11.70 0.00 0.00% 2 8 186.04%
MCHP250404P00059000 3/25/2025 1:04 PM 59 5.94 10.30 12.70 0.00 0.00% 1 1 196.58%
MCHP250404P00060000 3/27/2025 2:06 PM 60 9.40 11.30 13.70 0.00 0.00% 6 1 206.64%
MCHP250404P00061000 3/25/2025 11:54 AM 61 7.70 12.30 14.70 0.00 0.00% 1 3 216.50%
MCHP250404P00062000 3/18/2025 1:19 PM 62 7.90 13.30 15.70 0.00 0.00% 1 1 225.98%
MCHP250404P00064000 2/21/2025 11:19 AM 64 4.40 0.00 0.00 0.00 0.00% 5 0 0.00%
MCHP250404P00065000 3/18/2025 3:54 PM 65 10.70 16.30 18.70 0.00 0.00% 1 1 252.73%
MCHP250404P00067000 3/18/2025 1:19 PM 67 12.70 18.20 20.70 0.00 0.00% - 0 265.23%
MCHP250404P00070000 3/10/2025 1:04 PM 70 16.00 21.30 23.70 0.00 0.00% 1 1 292.77%
MCHP250404P00075000 2/28/2025 9:49 AM 75 17.20 0.00 0.00 0.00 0.00% 1 1 0.00%

Related Tickers

ON ON Semiconductor Corporation
40.20
-1.20%
 
ADI Analog Devices, Inc.
199.18
-1.23%
 
NXPI NXP Semiconductors N.V.
190.00
-0.03%
 
SWKS Skyworks Solutions, Inc.
64.62
-0.02%
 
STM STMicroelectronics N.V.
21.78
-0.82%
 
TXN Texas Instruments Incorporated
177.99
-0.95%
 
MPWR Monolithic Power Systems, Inc.
581.48
+0.26%
 
QRVO Qorvo, Inc.
72.23
-0.25%
 
LSCC Lattice Semiconductor Corporation
52.92
+0.90%
 
GFS GLOBALFOUNDRIES Inc.
35.98
-2.52%