$48.70
-2.09-4.11%
al cierre: -
$48.57
-0.13-0.27%
After hour: Mar 28, 6:48 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 Price-
Change
-
Bid18.4
Ask18.9
volume0
Intrest0
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price15.02Mar 28, 2025
Change
-
Bid14.9
Ask15.4
volume1
Intrest0
Strike
33.5
33.5
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid14.4
Ask15
volume0
Intrest0
Strike
34
34
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price-
Change
-
Bid13.9
Ask14.4
volume0
Intrest0
Strike
34.5
34.5
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid13.3
Ask13.9
volume0
Intrest0
Strike
35
35
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid12.8
Ask13.4
volume0
Intrest0
Strike
35.5
35.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid12.4
Ask12.9
volume0
Intrest0
Strike
36
36
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid11.9
Ask12.5
volume0
Intrest0
Strike
36.5
36.5
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price16.41Mar 25, 2025
Change
00%
Bid11.3
Ask12
volume0
Intrest1
Strike
37
37
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid10.9
Ask11.5
volume0
Intrest0
Strike
37.5
37.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price15.31Mar 25, 2025
Change
00%
Bid10.3
Ask10.9
volume0
Intrest1
Strike
38
38
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid9.8
Ask10.5
volume0
Intrest0
Strike
38.5
38.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid9.4
Ask10
volume0
Intrest0
Strike
39
39
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid9
Ask9.4
volume0
Intrest0
Strike
39.5
39.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid8.4
Ask9.1
volume0
Intrest0
Strike
40
40
Last Price0.11Mar 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid7.9
Ask8.4
volume0
Intrest0
Strike
40.5
40.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid7.4
Ask8
volume0
Intrest0
Strike
41
41
Last Price0.02Mar 28, 2025
Change
-
Bid-
Ask0.1
volume30
Intrest0
Last Price-
Change
-
Bid6.9
Ask7.5
volume0
Intrest0
Strike
41.5
41.5
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price12.4Mar 18, 2025
Change
00%
Bid6.5
Ask7
volume0
Intrest3
Strike
42
42
Last Price0.04Mar 28, 2025
Change
0.1173.33%
Bid-
Ask0.15
volume30
Intrest3
Last Price11.1Mar 24, 2025
Change
00%
Bid6.2
Ask6.6
volume0
Intrest1
Strike
42.5
42.5
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price8.8Mar 20, 2025
Change
00%
Bid5.5
Ask6.1
volume0
Intrest1
Strike
43
43
Last Price0.05Mar 05, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest3
Last Price5.13Mar 28, 2025
Change
-
Bid5.1
Ask5.6
volume1
Intrest0
Strike
43.5
43.5
Last Price-
Change
-
Bid0.1
Ask0.2
volume0
Intrest0
Last Price9.5Mar 12, 2025
Change
00%
Bid4.7
Ask5.2
volume0
Intrest1
Strike
44
44
Last Price0.15Mar 28, 2025
Change
0.3570%
Bid0.15
Ask0.25
volume2
Intrest1
Last Price-
Change
-
Bid4.2
Ask4.6
volume0
Intrest0
Strike
44.5
44.5
Last Price-
Change
-
Bid0.2
Ask0.3
volume0
Intrest0
Last Price5Mar 28, 2025
Change
3.541.18%
Bid3.8
Ask4.2
volume2
Intrest1
Strike
45
45
Last Price0.3Mar 28, 2025
Change
0.17130.77%
Bid0.25
Ask0.35
volume39
Intrest109
Last Price-
Change
-
Bid3.4
Ask3.7
volume0
Intrest0
Strike
45.5
45.5
Last Price0.15Mar 27, 2025
Change
00%
Bid0.3
Ask0.4
volume0
Intrest11
Last Price-
Change
-
Bid3.1
Ask3.3
volume0
Intrest0
Strike
46
46
Last Price0.52Mar 28, 2025
Change
0.42420%
Bid0.4
Ask0.5
volume2
Intrest33
Last Price-
Change
-
Bid1.75
Ask3.1
volume0
Intrest0
Strike
46.5
46.5
Last Price0.5Mar 28, 2025
Change
0.26108.33%
Bid0.5
Ask0.6
volume20
Intrest11
Last Price4.01Mar 27, 2025
Change
00%
Bid2.3
Ask2.5
volume0
Intrest1
Strike
47
47
Last Price0.7Mar 28, 2025
Change
0.240%
Bid0.65
Ask0.75
volume4
Intrest25
Last Price2.38Mar 28, 2025
Change
-
Bid1.05
Ask2.15
volume5
Intrest0
Strike
47.5
47.5
Last Price0.97Mar 28, 2025
Change
0.57142.5%
Bid0.8
Ask0.9
volume141
Intrest5
Last Price1.7Mar 28, 2025
Change
-
Bid1.7
Ask1.85
volume1
Intrest0
Strike
48
48
Last Price0.9Mar 28, 2025
Change
0.480%
Bid1
Ask1.1
volume7
Intrest529
Last Price-
Change
-
Bid1.45
Ask1.55
volume0
Intrest0
Strike
48.5
48.5
Last Price1.44Mar 28, 2025
Change
0.6992%
Bid1.2
Ask1.3
volume21
Intrest40
Last Price1.15Mar 28, 2025
Change
2.5568.92%
Bid1.2
Ask1.3
volume121
Intrest6
Strike
49
49
Last Price1.3Mar 28, 2025
Change
0.65100%
Bid1.45
Ask1.55
volume22
Intrest69
Last Price1Mar 28, 2025
Change
-
Bid0.95
Ask1.05
volume127
Intrest0
Strike
49.5
49.5
Last Price1.95Mar 28, 2025
Change
1.09126.74%
Bid1.7
Ask1.85
volume28
Intrest303
Last Price0.95Mar 28, 2025
Change
1.255.81%
Bid0.75
Ask0.9
volume107
Intrest34
Strike
50
50
Last Price1.85Mar 28, 2025
Change
0.760.87%
Bid2
Ask2.15
volume16
Intrest164
Last Price0.45Mar 28, 2025
Change
1.2273.05%
Bid0.45
Ask0.55
volume73
Intrest2
Strike
51
51
Last Price2.48Mar 28, 2025
Change
1.0877.14%
Bid2.7
Ask2.85
volume12
Intrest358
Last Price0.38Mar 28, 2025
Change
0.556.82%
Bid0.25
Ask0.35
volume3
Intrest756
Strike
52
52
Last Price3.95Mar 28, 2025
Change
2.83252.68%
Bid3.4
Ask3.7
volume5
Intrest399
Last Price0.56Mar 27, 2025
Change
00%
Bid0.1
Ask0.2
volume0
Intrest344
Strike
53
53
Last Price4.45Mar 28, 2025
Change
1.4849.83%
Bid4.3
Ask4.6
volume3
Intrest114
Last Price0.17Mar 28, 2025
Change
0.6378.75%
Bid0.05
Ask0.15
volume9
Intrest130
Strike
54
54
Last Price4.1Mar 28, 2025
Change
0.4512.33%
Bid5.2
Ask5.5
volume1
Intrest19
Last Price0.1Mar 28, 2025
Change
0.266.67%
Bid-
Ask0.15
volume145
Intrest185
Strike
55
55
Last Price4.71Mar 27, 2025
Change
00%
Bid6.2
Ask6.5
volume0
Intrest27
Last Price0.35Mar 26, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1081
Strike
56
56
Last Price3.5Mar 26, 2025
Change
00%
Bid7.2
Ask7.5
volume0
Intrest26
Last Price0.1Mar 27, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest19
Strike
57
57
Last Price3.3Mar 24, 2025
Change
00%
Bid8.2
Ask8.5
volume0
Intrest29
Last Price0.05Mar 28, 2025
Change
00%
Bid0.05
Ask0.1
volume20
Intrest286
Strike
58
58
Last Price8.14Mar 28, 2025
Change
3.2767.15%
Bid9.1
Ask9.5
volume2
Intrest8
Last Price0.15Mar 25, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest379
Strike
59
59
Last Price5.94Mar 25, 2025
Change
00%
Bid10
Ask10.5
volume0
Intrest1
Last Price0.1Mar 28, 2025
Change
00%
Bid-
Ask0.1
volume1
Intrest21
Strike
60
60
Last Price9.4Mar 27, 2025
Change
00%
Bid11
Ask11.6
volume0
Intrest1
Last Price0.14Mar 20, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest24
Strike
61
61
Last Price7.7Mar 25, 2025
Change
00%
Bid12.1
Ask12.4
volume0
Intrest3
Last Price0.06Mar 25, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest24
Strike
62
62
Last Price7.9Mar 18, 2025
Change
00%
Bid13.1
Ask14.3
volume0
Intrest1
Last Price0.2Mar 20, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest15
Strike
63
63
Last Price-
Change
-
Bid13.2
Ask15.9
volume0
Intrest0
Last Price1.45Mar 07, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest14
Strike
64
64
Last Price4.4Feb 21, 2025
Change
00%
Bid14.7
Ask16.8
volume0
Intrest0
Last Price0.17Mar 14, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest12
Strike
65
65
Last Price10.7Mar 18, 2025
Change
00%
Bid15.4
Ask17.8
volume0
Intrest1
Last Price0.2Mar 11, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest5
Strike
66
66
Last Price-
Change
-
Bid16.2
Ask19
volume0
Intrest0
Last Price0.68Mar 04, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Strike
67
67
Last Price12.7Mar 18, 2025
Change
00%
Bid17.8
Ask19.8
volume0
Intrest0
Last Price0.57Feb 27, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Strike
68
68
Last Price-
Change
-
Bid18.7
Ask21
volume0
Intrest0
Last Price0.75Feb 25, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest1
Strike
69
69
Last Price-
Change
-
Bid19.5
Ask21.9
volume0
Intrest0
Last Price0.05Mar 21, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest10
Strike
70
70
Last Price16Mar 10, 2025
Change
00%
Bid20.6
Ask22.8
volume0
Intrest1
Last Price0.17Mar 10, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest0
Strike
71
71
Last Price-
Change
-
Bid21.3
Ask23.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
72
72
Last Price-
Change
-
Bid22.3
Ask25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
73
73
Last Price-
Change
-
Bid23.9
Ask24.4
volume0
Intrest0
Last Price0.4Feb 24, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest14
Strike
74
74
Last Price-
Change
-
Bid25
Ask25.5
volume0
Intrest0
Last Price0.19Mar 14, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest25
Strike
75
75
Last Price17.2Feb 28, 2025
Change
00%
Bid26.1
Ask26.7
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid31
Ask31.6
volume0
Intrest0