$61.07
-3.23-5.02%
al cierre: -
$60.86
-0.21-0.34%
After hour: 7:11 PM EDT
Comments
Loading...
Microchip Technology (NASDAQ:MCHP) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Microchip Technology a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Microchip Technology..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price26.82Feb 21, 2025
Change
5.5225.92%
Bid25.9
Ask26.2
volume1
Intrest45
Strike
35
35
Last Price0.1Nov 18, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest10
Last Price18.8Jan 28, 2025
Change
00%
Bid23.4
Ask25.1
volume0
Intrest1
Strike
37.5
37.5
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest986
Last Price21.5Feb 21, 2025
Change
5.332.72%
Bid20
Ask22.8
volume1
Intrest3
Strike
40
40
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest18
Last Price-
Change
-
Bid19.4
Ask21.8
volume0
Intrest0
Strike
41
41
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid18.8
Ask21.5
volume0
Intrest0
Strike
42
42
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price22.3Nov 20, 2024
Change
00%
Bid17.5
Ask19.6
volume0
Intrest1
Strike
42.5
42.5
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest101
Last Price-
Change
-
Bid17.1
Ask18.2
volume0
Intrest0
Strike
43
43
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price19.18Feb 19, 2025
Change
00%
Bid16.1
Ask19.1
volume0
Intrest1
Strike
44
44
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price18.28Feb 19, 2025
Change
00%
Bid15.9
Ask16.2
volume0
Intrest23
Strike
45
45
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest389
Last Price-
Change
-
Bid14.8
Ask15.9
volume0
Intrest0
Strike
45.5
45.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid13.5
Ask16.8
volume0
Intrest0
Strike
46
46
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask1.95
volume0
Intrest314
Last Price15.2Feb 21, 2025
Change
6.0666.3%
Bid14.4
Ask16.8
volume1
Intrest1
Strike
46.5
46.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price8.75Feb 14, 2025
Change
00%
Bid13.1
Ask16.4
volume0
Intrest3
Strike
47
47
Last Price0.03Feb 19, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest133
Last Price14.16Feb 21, 2025
Change
9.06177.65%
Bid12.3
Ask15.3
volume2
Intrest17
Strike
47.5
47.5
Last Price0.02Feb 18, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest425
Last Price13.73Feb 21, 2025
Change
7.33114.53%
Bid12.9
Ask14.7
volume2
Intrest3
Strike
48
48
Last Price0.04Feb 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1022
Last Price-
Change
-
Bid12.4
Ask13.1
volume0
Intrest0
Strike
48.5
48.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price9.5Feb 19, 2025
Change
00%
Bid11.9
Ask12.2
volume0
Intrest27
Strike
49
49
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest183
Last Price-
Change
-
Bid10.7
Ask13.4
volume0
Intrest0
Strike
49.5
49.5
Last Price0.12Feb 13, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest12
Last Price10.8Feb 21, 2025
Change
0.10.93%
Bid9.1
Ask12.7
volume2
Intrest119
Strike
50
50
Last Price0.03Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest18386
Last Price6.2Feb 18, 2025
Change
00%
Bid8.5
Ask11.6
volume0
Intrest68
Strike
51
51
Last Price0.05Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest519
Last Price3.8Feb 14, 2025
Change
00%
Bid7.3
Ask10.8
volume0
Intrest196
Strike
52
52
Last Price0.02Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest717
Last Price9.1Feb 21, 2025
Change
0.22.15%
Bid7.3
Ask10.5
volume1
Intrest474
Strike
52.5
52.5
Last Price0.03Feb 21, 2025
Change
0.0240%
Bid-
Ask0.05
volume4
Intrest1218
Last Price9Feb 21, 2025
Change
1.4914.2%
Bid6.4
Ask9.7
volume10
Intrest292
Strike
53
53
Last Price0.25Feb 21, 2025
Change
0.17212.5%
Bid-
Ask0.2
volume1
Intrest816
Last Price5.85Feb 19, 2025
Change
00%
Bid6.9
Ask9.3
volume0
Intrest570
Strike
54
54
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest1032
Last Price7.12Feb 21, 2025
Change
2.7327.72%
Bid5.9
Ask6.9
volume2
Intrest781
Strike
55
55
Last Price1.13Feb 21, 2025
Change
1.092725%
Bid-
Ask1.05
volume1
Intrest1810
Last Price5.11Feb 21, 2025
Change
3.7442.26%
Bid4.4
Ask6.1
volume354
Intrest649
Strike
56
56
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest77
Last Price5.9Feb 21, 2025
Change
1.6521.85%
Bid3.6
Ask6.9
volume4
Intrest73
Strike
56.5
56.5
Last Price0.06Feb 19, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest211
Last Price3.84Feb 21, 2025
Change
3.2145.53%
Bid2.45
Ask5.7
volume1
Intrest565
Strike
57
57
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest286
Last Price3.6Feb 21, 2025
Change
3.2647.52%
Bid3.4
Ask6
volume13
Intrest3248
Strike
57.5
57.5
Last Price0.04Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest665
Last Price5.82Feb 20, 2025
Change
00%
Bid2.15
Ask5.1
volume0
Intrest120
Strike
58
58
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest55
Last Price5.1Feb 21, 2025
Change
1.750%
Bid2
Ask2.7
volume1
Intrest103
Strike
58.5
58.5
Last Price0.83Feb 19, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest549
Last Price3.08Feb 21, 2025
Change
1.8737.78%
Bid1.05
Ask2.15
volume3
Intrest103
Strike
59
59
Last Price0.03Feb 21, 2025
Change
0.0770%
Bid-
Ask2.15
volume1
Intrest29
Last Price4.7Feb 20, 2025
Change
00%
Bid1.45
Ask2.75
volume0
Intrest263
Strike
59.5
59.5
Last Price0.07Feb 19, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest65
Last Price0.95Feb 21, 2025
Change
3.9680.65%
Bid0.95
Ask1.15
volume8
Intrest1301
Strike
60
60
Last Price0.03Feb 21, 2025
Change
0.0240%
Bid-
Ask0.6
volume7
Intrest480
Last Price0.6Feb 21, 2025
Change
3.284.21%
Bid-
Ask0.7
volume4
Intrest157
Strike
60.5
60.5
Last Price0.11Feb 21, 2025
Change
0.0222.22%
Bid-
Ask0.1
volume2
Intrest7
Last Price0.75Feb 21, 2025
Change
1.8871.48%
Bid-
Ask2.15
volume4
Intrest151
Strike
61
61
Last Price0.19Feb 21, 2025
Change
0.0318.75%
Bid-
Ask0.15
volume21
Intrest8
Last Price2.5Feb 20, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest15
Strike
61.5
61.5
Last Price0.73Feb 21, 2025
Change
0.63630%
Bid-
Ask0.55
volume23
Intrest18
Last Price0.4Feb 21, 2025
Change
1.5579.49%
Bid-
Ask0.1
volume22
Intrest229
Strike
62
62
Last Price1.1Feb 21, 2025
Change
0.95633.33%
Bid0.05
Ask1.4
volume228
Intrest203
Last Price0.25Feb 21, 2025
Change
1.3584.38%
Bid-
Ask0.85
volume19
Intrest638
Strike
62.5
62.5
Last Price1.3Feb 21, 2025
Change
1.1550%
Bid0.2
Ask2.9
volume48
Intrest222
Last Price0.05Feb 21, 2025
Change
1.596.77%
Bid-
Ask0.05
volume46
Intrest1927
Strike
63
63
Last Price1.65Feb 21, 2025
Change
1.32400%
Bid1.1
Ask5
volume276
Intrest290
Last Price0.03Feb 21, 2025
Change
0.7996.34%
Bid-
Ask0.05
volume25
Intrest273
Strike
64
64
Last Price3.15Feb 21, 2025
Change
2.2231.58%
Bid0.85
Ask4
volume300
Intrest483
Last Price0.03Feb 21, 2025
Change
0.3992.86%
Bid-
Ask0.05
volume113
Intrest2316
Strike
65
65
Last Price2.46Feb 21, 2025
Change
1.26105%
Bid2.7
Ask4.9
volume13
Intrest143
Last Price0.05Feb 21, 2025
Change
0.0550%
Bid-
Ask0.05
volume10
Intrest227
Strike
66
66
Last Price2.7Feb 19, 2025
Change
00%
Bid2.85
Ask6.5
volume0
Intrest6
Last Price0.06Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest95
Strike
67
67
Last Price5.75Feb 21, 2025
Change
3.04112.18%
Bid3.8
Ask7.4
volume3
Intrest3
Last Price0.02Feb 21, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume6
Intrest456
Strike
67.5
67.5
Last Price5.9Feb 21, 2025
Change
2.3566.2%
Bid5.2
Ask8
volume2
Intrest40
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest53
Strike
68
68
Last Price13.8Feb 13, 2025
Change
00%
Bid4.8
Ask8.4
volume0
Intrest5
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest463
Strike
69
69
Last Price13.4Feb 14, 2025
Change
00%
Bid5.8
Ask9.4
volume0
Intrest0
Last Price0.04Feb 21, 2025
Change
0.0120%
Bid-
Ask0.05
volume1
Intrest1133
Strike
70
70
Last Price6.2Feb 20, 2025
Change
00%
Bid7.7
Ask10.5
volume0
Intrest7
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1535
Strike
72.5
72.5
Last Price8.65Feb 19, 2025
Change
00%
Bid10.2
Ask13
volume0
Intrest4
Last Price0.03Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest10265
Strike
75
75
Last Price20.7Feb 13, 2025
Change
00%
Bid12.6
Ask14.9
volume0
Intrest17
Last Price0.05Jan 31, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest884
Strike
77.5
77.5
Last Price23.2Feb 13, 2025
Change
00%
Bid14.3
Ask18
volume0
Intrest10
Last Price0.05Feb 04, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1343
Strike
80
80
Last Price28.6Feb 05, 2025
Change
00%
Bid16.8
Ask20.5
volume0
Intrest0
Last Price0.15Dec 23, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest453
Strike
82.5
82.5
Last Price24.3Feb 18, 2025
Change
00%
Bid19.3
Ask22.9
volume0
Intrest100
Last Price0.25Jan 31, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest415
Strike
85
85
Last Price13.6Nov 06, 2024
Change
00%
Bid21.8
Ask25.5
volume0
Intrest0
Last Price0.55Feb 05, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest157
Strike
87.5
87.5
Last Price23.8Dec 04, 2024
Change
00%
Bid24.3
Ask28.3
volume0
Intrest0
Last Price0.05Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest139
Strike
90
90
Last Price37.6Feb 03, 2025
Change
00%
Bid26.8
Ask30.5
volume0
Intrest0
Last Price0.15Feb 18, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest12
Strike
92.5
92.5
Last Price17.4Oct 28, 2024
Change
00%
Bid29.3
Ask33.3
volume0
Intrest1
Last Price0.06Feb 07, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest66
Strike
95
95
Last Price36.5Jan 23, 2025
Change
00%
Bid31.8
Ask35.5
volume0
Intrest0
Last Price0.08Dec 17, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest247
Strike
97.5
97.5
Last Price21.6Oct 18, 2024
Change
00%
Bid34.3
Ask38
volume0
Intrest0
Last Price0.08Feb 04, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest68
Strike
100
100
Last Price40.9Jan 22, 2025
Change
00%
Bid36.8
Ask40.8
volume0
Intrest0
Last Price0.45Feb 04, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest68
Strike
105
105
Last Price52.5Feb 04, 2025
Change
00%
Bid41.8
Ask45.8
volume0
Intrest0
Last Price0.05Jan 27, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest96
Strike
110
110
Last Price-
Change
-
Bid46.8
Ask50.5
volume0
Intrest0
Last Price0.05Jan 27, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest38
Strike
115
115
Last Price-
Change
-
Bid51.8
Ask55.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid56.8
Ask60.8
volume0
Intrest0
Last Price0.29Sep 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest7
Strike
125
125
Last Price69.8Jan 30, 2025
Change
00%
Bid62.2
Ask64.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
130
130
Last Price78.1Feb 03, 2025
Change
00%
Bid67.2
Ask70.2
volume0
Intrest0
Last Price0.05Dec 17, 2024
Change
00%
Bid-
Ask1.6
volume0
Intrest1
Strike
135
135
Last Price81.97Feb 06, 2025
Change
00%
Bid72.4
Ask74.5
volume0
Intrest0