Log in

Microchip Technology Options Chain and Prices (NASDAQ:MCHP)

$98.46
-0.56 (-0.57 %)
(As of 12/11/2019 06:42 AM ET)
Today's Range
$98.24
Now: $98.46
$99.59
50-Day Range
$91.16
MA: $95.15
$100.64
52-Week Range
$65.67
Now: $98.46
$101.57
Volume1.43 million shs
Average Volume2.51 million shs
Market Capitalization$23.53 billion
P/E Ratio16.19
Dividend Yield1.48%
Beta1.42

Options Chain

Microchip Technology (NASDAQ:MCHP) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/13/2019$120.00$0.000Call000
12/13/2019$115.00$0.000Call000
12/13/2019$112.00$0.000Call000
12/13/2019$111.00$0.000Call000
12/13/2019$110.00$0.000Call000
12/13/2019$109.00$0.000Call000
12/13/2019$108.00$0.100Call070.596707 (+0.083443)0.04638
12/13/2019$107.00$0.100Call070.548403 (+0.078672)0.049825
12/13/2019$106.00$0.100Call000.4988130.053991
12/13/2019$105.00$0.075Call020.4221490.048544
12/13/2019$104.00$0.075Call16500.371487 (+0.076776)0.054117
12/13/2019$103.00$0.175Call0240.392017 (+0.097247)0.105944
12/13/2019$102.00$0.175Call0210.329495 (+0.01816)0.122034
12/13/2019$101.00$0.400Call1,0171,035 (+2)0.357515 (+0.052214)0.22149
12/13/2019$100.00$0.600Call7680 (-3)0.33872 (+0.031511)0.312965
12/13/2019$99.50$0.775Call1230 (-2)0.341481 (+0.034852)0.373968
12/13/2019$99.00$0.950Call118 (+2)0.335328 (+0.024602)0.43561
12/13/2019$98.50$1.175Call33 (+1)0.334415 (+0.002589)0.501744
12/13/2019$98.00$1.425Call0570.331135 (-0.009177)0.568924
12/13/2019$97.50$1.725Call1060.33258 (-0.016331)0.634072
12/13/2019$97.00$2.050Call20650.331881 (+0.002328)0.696442
12/13/2019$96.50$2.425Call1220.338014 (-0.016291)0.749863
12/13/2019$96.00$2.750Call0910.314073 (-0.061965)0.817434
12/13/2019$95.50$3.200Call0200.330544 (-0.064287)0.849949
12/13/2019$95.00$3.600Call05120.311426 (-0.099212)0.900423
12/13/2019$94.50$4.050Call0110.306808 (-0.116455)0.932228
12/13/2019$94.00$4.550Call0800.337232 (-0.095101)0.937495
12/13/2019$93.50$5.100Call0560.409803 (-0.077816)0.92102
12/13/2019$93.00$5.750Call050.540899 (+0.10417)0.882886
12/13/2019$92.50$6.700Call020.795006 (+0.330012)0.816864
12/13/2019$92.00$6.800Call040.642357 (+0.0604)0.884107
12/13/2019$91.50$7.050Call070.485607 (-0.099502)0.954394
12/13/2019$91.00$7.600Call070.567972 (-0.047143)0.940316
12/13/2019$90.50$8.900Call011.05363 (+0.440898)0.824104
12/13/2019$90.00$8.900Call010.848664 (+0.287661)0.886318
12/13/2019$89.50$9.100Call0100.661208 (+0.029203)0.9477
12/13/2019$89.00$10.350Call031.1606 (+0.461576)0.844564
12/13/2019$88.50$10.800Call001.17597 (+0.596665)0.854144
12/13/2019$88.00$11.200Call001.17497 (+0.509672)0.866149
12/13/2019$87.50$11.950Call001.33701 (+0.552038)0.84963
12/13/2019$87.00$12.150Call001.22449 (+0.410882)0.87918
12/13/2019$86.50$12.700Call001.30784 (+0.511482)0.87538
12/13/2019$86.00$13.200Call001.333620.881038
12/13/2019$85.00$14.150Call001.38558 (+0.457269)0.891336
12/13/2019$84.00$15.000Call001.362640.911191
12/13/2019$83.00$16.200Call001.57861 (+0.337699)0.897174
12/13/2019$82.00$16.600Call001.13529 (+0.086136)0.966342
12/13/2019$80.00$18.550Call0141.15791 (-0.060821)0.978876
12/13/2019$75.00$23.800Call001.871160.954453
12/13/2019$70.00$28.650Call002.02058 (+0.362776)0.974672
12/13/2019$120.00$21.400Put00
12/13/2019$115.00$16.550Put000.7-0.993484
12/13/2019$112.00$13.950Put001.05482 (+0.5154)-0.904149
12/13/2019$111.00$12.750Put000.862277 (+0.360357)-0.934752
12/13/2019$110.00$11.500Put00
12/13/2019$109.00$11.350Put001.09471-0.836836
12/13/2019$108.00$10.350Put001.0266-0.828939
12/13/2019$107.00$9.550Put001.0391-0.798132
12/13/2019$106.00$8.150Put000.806977-0.835568
12/13/2019$105.00$7.450Put000.859352-0.784706
12/13/2019$104.00$6.400Put000.768695-0.775047
12/13/2019$103.00$4.800Put000.447563 (+0.241673)-0.865966
12/13/2019$102.00$3.850Put000.397563 (+0.131547)-0.83235
12/13/2019$101.00$2.900Put000.344255 (+0.053042)-0.788809
12/13/2019$100.00$2.150Put800.341911 (+0.04601)-0.685322
12/13/2019$99.50$1.800Put3000.340789 (+0.047434)-0.628083
12/13/2019$99.00$1.500Put4327 (+3)0.337224 (+0.035073)-0.563979
12/13/2019$98.50$1.250Put1840 (+39)0.348601 (+0.054784)-0.498067
12/13/2019$98.00$1.000Put218 (+1)0.340349 (+0.030386)-0.43302
12/13/2019$97.50$0.775Put1680.338061 (+0.029858)-0.366951
12/13/2019$97.00$0.625Put030.343474 (+0.035854)-0.309547
12/13/2019$96.50$0.475Put0300.343132 (+0.02634)-0.25248
12/13/2019$96.00$0.350Put32040.34113 (+0.017885)-0.200852
12/13/2019$95.50$0.275Put02060.348601 (+0.018846)-0.1623
12/13/2019$95.00$0.225Put034 (+1)0.366911 (+0.029604)-0.133712
12/13/2019$94.50$0.150Put070.355248 (+0.017357)-0.097641
12/13/2019$94.00$0.125Put0340.371599 (+0.004604)-0.080101
12/13/2019$93.50$0.075Put0150.36032 (-0.001785)-0.053536
12/13/2019$93.00$0.100Put0530.418474-0.061065
12/13/2019$92.50$0.125Put0210.473196-0.065943
12/13/2019$92.00$0.000Put0230
12/13/2019$91.50$0.100Put0230.504977 (+0.017083)-0.051025
12/13/2019$91.00$0.125Put0180.563297-0.056501
12/13/2019$90.50$0.000Put0580
12/13/2019$90.00$0.000Put090
12/13/2019$89.50$0.000Put0100
12/13/2019$89.00$0.000Put0200
12/13/2019$88.50$0.000Put0590
12/13/2019$88.00$0.000Put0670
12/13/2019$87.50$0.000Put050
12/13/2019$87.00$0.000Put0310
12/13/2019$86.50$0.000Put0130
12/13/2019$86.00$0.000Put000
12/13/2019$85.00$0.100Put02000.901454-0.030519
12/13/2019$84.00$0.000Put010
12/13/2019$83.00$0.000Put000
12/13/2019$82.00$0.000Put000
12/13/2019$80.00$0.000Put000
12/13/2019$75.00$0.000Put000
12/13/2019$70.00$0.025Put001.53407 (+0.185676)-0.005188
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/11/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel