$48.53
0.120.25%
Après les heures de négociation: 9:30 AM EDT
Comments
Loading...
Microchip Technology (NASDAQ:MCHP) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Microchip Technology à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour 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
-
Bid16.6
Ask18.9
volume0
Intrest0
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price15.02Mar 28, 2025
Change
00%
Bid12.9
Ask15.2
volume0
Intrest1
Strike
33.5
33.5
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid12.5
Ask14.7
volume0
Intrest0
Strike
34
34
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price-
Change
-
Bid13.7
Ask14.2
volume0
Intrest0
Strike
34.5
34.5
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Last Price-
Change
-
Bid11.5
Ask13.7
volume0
Intrest0
Strike
35
35
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid11.3
Ask13.4
volume0
Intrest0
Strike
35.5
35.5
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid10.5
Ask12.7
volume0
Intrest0
Strike
36
36
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Last Price-
Change
-
Bid11.8
Ask12.3
volume0
Intrest0
Strike
36.5
36.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price16.41Mar 25, 2025
Change
00%
Bid9.5
Ask11.7
volume0
Intrest1
Strike
37
37
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Last Price-
Change
-
Bid10.8
Ask11.3
volume0
Intrest0
Strike
37.5
37.5
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price15.31Mar 25, 2025
Change
00%
Bid10.2
Ask10.7
volume0
Intrest1
Strike
38
38
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid9.8
Ask10.4
volume0
Intrest0
Strike
38.5
38.5
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price9.31Mar 31, 2025
Change
00%
Bid9.3
Ask9.8
volume0
Intrest5
Strike
39
39
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid7
Ask9.3
volume0
Intrest0
Strike
39.5
39.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid8.3
Ask8.9
volume0
Intrest0
Strike
40
40
Last Price0.11Mar 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid7.8
Ask8.3
volume0
Intrest0
Strike
40.5
40.5
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid7.2
Ask8
volume0
Intrest0
Strike
41
41
Last Price0.04Mar 31, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest34
Last Price-
Change
-
Bid6.8
Ask7.3
volume0
Intrest0
Strike
41.5
41.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price12.4Mar 18, 2025
Change
00%
Bid6.3
Ask6.8
volume0
Intrest3
Strike
42
42
Last Price0.05Apr 01, 2025
Change
0.0125%
Bid0.05
Ask0.15
volume9
Intrest33
Last Price11.1Mar 24, 2025
Change
00%
Bid5.8
Ask6.3
volume0
Intrest1
Strike
42.5
42.5
Last Price-
Change
-
Bid0.05
Ask0.15
volume0
Intrest0
Last Price8.8Mar 20, 2025
Change
00%
Bid3.5
Ask5.8
volume0
Intrest1
Strike
43
43
Last Price0.11Apr 01, 2025
Change
0.06120%
Bid-
Ask0.15
volume1
Intrest3
Last Price5.13Mar 28, 2025
Change
00%
Bid4.9
Ask5.5
volume0
Intrest1
Strike
43.5
43.5
Last Price0.23Apr 01, 2025
Change
0.0853.33%
Bid0.1
Ask0.2
volume2
Intrest1
Last Price9.5Mar 12, 2025
Change
00%
Bid4.4
Ask4.9
volume0
Intrest1
Strike
44
44
Last Price0.25Mar 31, 2025
Change
00%
Bid0.1
Ask0.25
volume0
Intrest4
Last Price-
Change
-
Bid2.55
Ask4.4
volume0
Intrest0
Strike
44.5
44.5
Last Price0.35Apr 01, 2025
Change
0.0512.5%
Bid0.15
Ask0.3
volume50
Intrest20
Last Price3.7Mar 31, 2025
Change
00%
Bid2.3
Ask4
volume0
Intrest3
Strike
45
45
Last Price0.45Apr 01, 2025
Change
00%
Bid0.15
Ask0.35
volume5
Intrest151
Last Price2.77Mar 31, 2025
Change
00%
Bid2.1
Ask3.5
volume0
Intrest8
Strike
45.5
45.5
Last Price0.5Mar 31, 2025
Change
00%
Bid0.25
Ask0.4
volume0
Intrest522
Last Price-
Change
-
Bid1.9
Ask3.1
volume0
Intrest0
Strike
46
46
Last Price0.65Apr 01, 2025
Change
0.011.56%
Bid0.3
Ask0.5
volume36
Intrest37
Last Price2.75Mar 31, 2025
Change
00%
Bid2.4
Ask2.7
volume0
Intrest1
Strike
46.5
46.5
Last Price0.5Apr 01, 2025
Change
0.1927.54%
Bid0.4
Ask0.6
volume27
Intrest30
Last Price2.11Apr 01, 2025
Change
0.2410.21%
Bid1.95
Ask2.3
volume80
Intrest1
Strike
47
47
Last Price1Apr 01, 2025
Change
0.099.89%
Bid0.55
Ask0.75
volume1
Intrest30
Last Price1.3Apr 01, 2025
Change
0.3219.75%
Bid0.7
Ask2.5
volume83
Intrest3
Strike
47.5
47.5
Last Price1.2Apr 01, 2025
Change
0.3541.18%
Bid0.7
Ask0.95
volume48
Intrest150
Last Price1.05Apr 01, 2025
Change
0.6237.13%
Bid1.4
Ask1.6
volume636
Intrest25
Strike
48
48
Last Price1.45Apr 01, 2025
Change
0.2520.83%
Bid0.9
Ask1.1
volume3
Intrest509
Last Price0.85Apr 01, 2025
Change
0.1515%
Bid1.15
Ask1.35
volume221
Intrest1
Strike
48.5
48.5
Last Price1.2Apr 01, 2025
Change
0.633.33%
Bid1.1
Ask1.35
volume51
Intrest59
Last Price0.95Apr 01, 2025
Change
0.2218.8%
Bid0.9
Ask1.1
volume68
Intrest351
Strike
49
49
Last Price1.3Mar 28, 2025
Change
00%
Bid1.35
Ask1.6
volume0
Intrest70
Last Price0.75Apr 01, 2025
Change
0.221.05%
Bid0.65
Ask0.9
volume71
Intrest117
Strike
49.5
49.5
Last Price2.29Apr 01, 2025
Change
0.4927.22%
Bid1.65
Ask2.1
volume1
Intrest275
Last Price0.38Apr 01, 2025
Change
0.3245.71%
Bid0.55
Ask0.7
volume159
Intrest183
Strike
50
50
Last Price2.9Apr 01, 2025
Change
0.311.54%
Bid1.95
Ask2.25
volume5
Intrest161
Last Price0.29Apr 01, 2025
Change
0.1736.96%
Bid0.3
Ask0.45
volume25
Intrest113
Strike
51
51
Last Price2.9Apr 01, 2025
Change
0.4312.91%
Bid1.1
Ask3.9
volume11
Intrest341
Last Price0.1Apr 01, 2025
Change
0.150%
Bid0.15
Ask0.25
volume45
Intrest776
Strike
52
52
Last Price4.6Apr 01, 2025
Change
0.6516.46%
Bid3.5
Ask3.9
volume3
Intrest398
Last Price0.08Apr 01, 2025
Change
0.0746.67%
Bid-
Ask0.15
volume31
Intrest340
Strike
53
53
Last Price4.7Apr 01, 2025
Change
0.814.55%
Bid4.3
Ask4.8
volume1
Intrest115
Last Price0.05Apr 01, 2025
Change
0.0337.5%
Bid-
Ask0.1
volume17
Intrest134
Strike
54
54
Last Price5.6Apr 01, 2025
Change
0.11.82%
Bid5.3
Ask5.8
volume1
Intrest18
Last Price0.04Apr 01, 2025
Change
0.0120%
Bid-
Ask0.05
volume2
Intrest292
Strike
55
55
Last Price7.6Apr 01, 2025
Change
2.8961.36%
Bid6.3
Ask8.7
volume1
Intrest27
Last Price0.35Mar 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1081
Strike
56
56
Last Price3.5Mar 26, 2025
Change
00%
Bid7.3
Ask9.7
volume0
Intrest2
Last Price0.1Mar 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest19
Strike
57
57
Last Price3.3Mar 24, 2025
Change
00%
Bid7.1
Ask10.5
volume0
Intrest2
Last Price0.05Mar 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest306
Strike
58
58
Last Price8.14Mar 28, 2025
Change
00%
Bid9.3
Ask11.7
volume0
Intrest8
Last Price0.15Mar 25, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest379
Strike
59
59
Last Price5.94Mar 25, 2025
Change
00%
Bid10.3
Ask12.7
volume0
Intrest1
Last Price0.04Mar 31, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest30
Strike
60
60
Last Price9.4Mar 27, 2025
Change
00%
Bid11.3
Ask13.7
volume0
Intrest1
Last Price0.14Mar 20, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest24
Strike
61
61
Last Price7.7Mar 25, 2025
Change
00%
Bid12.3
Ask14.7
volume0
Intrest3
Last Price0.06Mar 25, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest24
Strike
62
62
Last Price7.9Mar 18, 2025
Change
00%
Bid13.3
Ask15.7
volume0
Intrest1
Last Price0.2Mar 20, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest15
Strike
63
63
Last Price-
Change
-
Bid14.3
Ask16.7
volume0
Intrest0
Last Price1.45Mar 07, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest14
Strike
64
64
Last Price4.4Feb 21, 2025
Change
00%
Bid15.3
Ask17.7
volume0
Intrest0
Last Price0.17Mar 14, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest12
Strike
65
65
Last Price10.7Mar 18, 2025
Change
00%
Bid16.3
Ask18.7
volume0
Intrest1
Last Price0.2Mar 11, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest5
Strike
66
66
Last Price-
Change
-
Bid17.3
Ask19.6
volume0
Intrest0
Last Price0.68Mar 04, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest2
Strike
67
67
Last Price12.7Mar 18, 2025
Change
00%
Bid18.2
Ask20.7
volume0
Intrest0
Last Price0.57Feb 27, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest2
Strike
68
68
Last Price-
Change
-
Bid19.4
Ask19.7
volume0
Intrest0
Last Price0.75Feb 25, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest1
Strike
69
69
Last Price-
Change
-
Bid20.2
Ask20.8
volume0
Intrest0
Last Price0.05Mar 21, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest10
Strike
70
70
Last Price16Mar 10, 2025
Change
00%
Bid21.3
Ask23.7
volume0
Intrest1
Last Price0.17Mar 10, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest0
Strike
71
71
Last Price-
Change
-
Bid22.3
Ask24.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
72
72
Last Price-
Change
-
Bid23.3
Ask23.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Strike
73
73
Last Price-
Change
-
Bid24.3
Ask26.7
volume0
Intrest0
Last Price0.4Feb 24, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest14
Strike
74
74
Last Price-
Change
-
Bid25
Ask26
volume0
Intrest0
Last Price0.19Mar 14, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest25
Strike
75
75
Last Price17.2Feb 28, 2025
Change
00%
Bid26.1
Ask27
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid31.2
Ask32
volume0
Intrest0