$38.56
0.611.61%
近くで: -
$38.80
0.240.62%
時間外: Apr 17, 7:59 PM EDT
Comments
Loading...
Microchip Technology (NASDAQ:MCHP) 株価情報, オプションチェーン
オプションチェーンは、Microchip Technologyの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Microchip Technologyの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid14.3
Ask15
volume0
Intrest0
Strike
24
24
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid13.5
Ask14.5
volume0
Intrest0
Strike
24.5
24.5
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid13.1
Ask14.1
volume0
Intrest0
Strike
25
25
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid12.4
Ask13.5
volume0
Intrest0
Strike
25.5
25.5
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price12Apr 16, 2025
Change
00%
Bid12
Ask12.8
volume0
Intrest1
Strike
26
26
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid11.7
Ask12.6
volume0
Intrest0
Strike
26.5
26.5
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid10.8
Ask12.1
volume0
Intrest0
Strike
27
27
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid10.5
Ask11.6
volume0
Intrest0
Strike
27.5
27.5
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid9.9
Ask11.2
volume0
Intrest0
Strike
28
28
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest1
Last Price-
Change
-
Bid9.4
Ask10.5
volume0
Intrest0
Strike
28.5
28.5
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest1
Last Price-
Change
-
Bid8.9
Ask10.2
volume0
Intrest0
Strike
29
29
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest2
Last Price-
Change
-
Bid8.4
Ask9.6
volume0
Intrest0
Strike
29.5
29.5
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest2
Last Price9.41Apr 14, 2025
Change
00%
Bid8
Ask9.1
volume0
Intrest3
Strike
30
30
Last Price0.18Apr 16, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest1430
Last Price-
Change
-
Bid7.5
Ask8.6
volume0
Intrest0
Strike
30.5
30.5
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price8.1Apr 14, 2025
Change
00%
Bid7.1
Ask8.1
volume0
Intrest3
Strike
31
31
Last Price0.07Apr 17, 2025
Change
0.2376.67%
Bid0.05
Ask0.15
volume3
Intrest11
Last Price-
Change
-
Bid6.5
Ask7.8
volume0
Intrest0
Strike
31.5
31.5
Last Price-
Change
-
Bid0.05
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid6
Ask7.2
volume0
Intrest0
Strike
32
32
Last Price0.2Apr 17, 2025
Change
0.0520%
Bid0.05
Ask0.2
volume2
Intrest116
Last Price-
Change
-
Bid5.8
Ask6.7
volume0
Intrest0
Strike
32.5
32.5
Last Price0.2Apr 17, 2025
Change
0.360%
Bid0.1
Ask0.2
volume5
Intrest22
Last Price-
Change
-
Bid5.4
Ask6.1
volume0
Intrest0
Strike
33
33
Last Price1.7Apr 09, 2025
Change
00%
Bid0.1
Ask0.2
volume0
Intrest1
Last Price-
Change
-
Bid4.9
Ask5.6
volume0
Intrest0
Strike
33.5
33.5
Last Price-
Change
-
Bid0.15
Ask0.25
volume0
Intrest0
Last Price4.3Apr 17, 2025
Change
0.37.5%
Bid4.7
Ask4.9
volume2
Intrest4
Strike
34
34
Last Price0.28Apr 17, 2025
Change
0.1230%
Bid0.2
Ask0.3
volume1
Intrest1445
Last Price-
Change
-
Bid4.3
Ask4.5
volume0
Intrest0
Strike
34.5
34.5
Last Price0.32Apr 17, 2025
Change
0.2543.86%
Bid0.25
Ask0.35
volume10
Intrest3
Last Price3.6Apr 17, 2025
Change
3.0345.7%
Bid3.5
Ask5.7
volume2
Intrest3
Strike
35
35
Last Price0.39Apr 17, 2025
Change
0.4151.25%
Bid0.3
Ask0.4
volume43
Intrest31
Last Price-
Change
-
Bid3.4
Ask3.6
volume0
Intrest0
Strike
35.5
35.5
Last Price0.52Apr 17, 2025
Change
0.2229.73%
Bid0.4
Ask0.5
volume4
Intrest29
Last Price2.85Apr 16, 2025
Change
00%
Bid3
Ask3.2
volume0
Intrest9
Strike
36
36
Last Price0.57Apr 17, 2025
Change
0.8660.14%
Bid0.5
Ask0.6
volume8
Intrest17
Last Price-
Change
-
Bid2.65
Ask2.8
volume0
Intrest0
Strike
36.5
36.5
Last Price1Apr 16, 2025
Change
00%
Bid0.6
Ask0.7
volume0
Intrest2
Last Price2.37Apr 17, 2025
Change
0.6436.99%
Bid2.3
Ask2.45
volume2
Intrest9
Strike
37
37
Last Price0.8Apr 17, 2025
Change
1.0957.67%
Bid0.75
Ask0.85
volume6
Intrest143
Last Price1.65Apr 17, 2025
Change
00%
Bid1.95
Ask2.1
volume23
Intrest10
Strike
37.5
37.5
Last Price1.05Apr 17, 2025
Change
0.4530%
Bid0.9
Ask1
volume12
Intrest14
Last Price1.63Apr 17, 2025
Change
0.3931.45%
Bid1.65
Ask1.8
volume73
Intrest65
Strike
38
38
Last Price1.15Apr 17, 2025
Change
0.7539.47%
Bid1.1
Ask1.2
volume12
Intrest263
Last Price1.52Apr 17, 2025
Change
0.2216.92%
Bid1.35
Ask1.5
volume40
Intrest25
Strike
38.5
38.5
Last Price1.35Apr 17, 2025
Change
0.7936.92%
Bid1.3
Ask1.65
volume46
Intrest63
Last Price1.2Apr 17, 2025
Change
0.3541.18%
Bid1.1
Ask1.25
volume34
Intrest45
Strike
39
39
Last Price1.65Apr 17, 2025
Change
0.523.26%
Bid0.75
Ask1.7
volume6
Intrest28
Last Price0.93Apr 17, 2025
Change
0.022.11%
Bid0.9
Ask1.1
volume19
Intrest53
Strike
39.5
39.5
Last Price1.85Apr 17, 2025
Change
0.2311.06%
Bid1.8
Ask1.95
volume14
Intrest3
Last Price0.75Apr 17, 2025
Change
0.056.25%
Bid0.65
Ask0.8
volume39
Intrest43
Strike
40
40
Last Price2.2Apr 17, 2025
Change
0.826.67%
Bid2.1
Ask2.25
volume4
Intrest9
Last Price0.55Apr 17, 2025
Change
1.8176.69%
Bid0.5
Ask0.65
volume88
Intrest2
Strike
40.5
40.5
Last Price3.1Apr 17, 2025
Change
1.6106.67%
Bid2.4
Ask2.55
volume1
Intrest6
Last Price0.4Apr 17, 2025
Change
0.120%
Bid0.35
Ask0.5
volume826
Intrest313
Strike
41
41
Last Price3.7Apr 17, 2025
Change
2.0535.65%
Bid2.4
Ask2.95
volume1
Intrest351
Last Price0.3Apr 17, 2025
Change
0.0514.29%
Bid0.25
Ask0.4
volume2
Intrest22
Strike
41.5
41.5
Last Price1.3Apr 09, 2025
Change
00%
Bid3.1
Ask5
volume0
Intrest2
Last Price0.24Apr 17, 2025
Change
0.2146.67%
Bid0.15
Ask0.25
volume9
Intrest22
Strike
42
42
Last Price3.84Apr 17, 2025
Change
3.0644.35%
Bid3.3
Ask3.8
volume3
Intrest16
Last Price0.79Apr 14, 2025
Change
00%
Bid0.1
Ask0.2
volume0
Intrest26
Strike
42.5
42.5
Last Price3.81Apr 15, 2025
Change
00%
Bid4
Ask4.2
volume0
Intrest34
Last Price0.65Apr 15, 2025
Change
00%
Bid0.05
Ask0.2
volume0
Intrest4
Strike
43
43
Last Price7Apr 11, 2025
Change
00%
Bid4
Ask4.8
volume0
Intrest75
Last Price0.12Apr 16, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest17
Strike
43.5
43.5
Last Price7.2Apr 11, 2025
Change
00%
Bid4.4
Ask5.5
volume0
Intrest4
Last Price0.33Apr 15, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest36
Strike
44
44
Last Price5.86Apr 08, 2025
Change
00%
Bid5.2
Ask5.8
volume0
Intrest14
Last Price0.04Apr 17, 2025
Change
-
Bid-
Ask0.1
volume2
Intrest0
Strike
44.5
44.5
Last Price5.92Apr 15, 2025
Change
00%
Bid5.8
Ask6.1
volume0
Intrest20
Last Price0.05Apr 17, 2025
Change
0.1270.59%
Bid-
Ask0.1
volume3
Intrest217
Strike
45
45
Last Price7.24Apr 16, 2025
Change
00%
Bid6.1
Ask6.7
volume0
Intrest5
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
45.5
45.5
Last Price6.92Apr 15, 2025
Change
00%
Bid6.6
Ask7.1
volume0
Intrest20
Last Price0.4Apr 10, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest1
Strike
46
46
Last Price6.75Apr 14, 2025
Change
00%
Bid6.9
Ask7.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
46.5
46.5
Last Price-
Change
-
Bid7.4
Ask8.4
volume0
Intrest0
Last Price0.05Apr 17, 2025
Change
0.0550%
Bid-
Ask0.05
volume8
Intrest31
Strike
47
47
Last Price7.5Apr 03, 2025
Change
00%
Bid8.1
Ask10.5
volume0
Intrest6
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
47.5
47.5
Last Price-
Change
-
Bid8.5
Ask9.4
volume0
Intrest0
Last Price1.46Apr 03, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest125
Strike
48
48
Last Price10.38Apr 07, 2025
Change
00%
Bid8.9
Ask9.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
48.5
48.5
Last Price-
Change
-
Bid9.3
Ask10.3
volume0
Intrest0
Last Price0.17Apr 04, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest2
Strike
49
49
Last Price5.8Apr 03, 2025
Change
00%
Bid10
Ask10.8
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
49.5
49.5
Last Price-
Change
-
Bid10.5
Ask11.4
volume0
Intrest0
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest8
Strike
50
50
Last Price11.14Apr 07, 2025
Change
00%
Bid10.9
Ask11.8
volume0
Intrest0
Last Price0.22Apr 07, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest4
Strike
51
51
Last Price13.75Apr 04, 2025
Change
00%
Bid11.9
Ask12.9
volume0
Intrest1
Last Price1.45Apr 07, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest3
Strike
52
52
Last Price11.45Apr 03, 2025
Change
00%
Bid12.9
Ask13.9
volume0
Intrest4
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
53
53
Last Price12.35Apr 03, 2025
Change
00%
Bid13.9
Ask14.9
volume0
Intrest0
Last Price1.15Mar 27, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest50
Strike
54
54
Last Price15.67Apr 17, 2025
Change
2.3417.55%
Bid15.2
Ask15.7
volume4
Intrest1
Last Price0.5Apr 02, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest34
Strike
55
55
Last Price15.99Apr 07, 2025
Change
00%
Bid15.9
Ask16.9
volume0
Intrest1
Last Price0.4Apr 02, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest16
Strike
56
56
Last Price3.58Mar 24, 2025
Change
00%
Bid17
Ask17.9
volume0
Intrest0
Last Price0.2Apr 02, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest14
Strike
57
57
Last Price-
Change
-
Bid17.8
Ask18.9
volume0
Intrest0
Last Price0.02Apr 04, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest287
Strike
58
58
Last Price-
Change
-
Bid18.8
Ask19.9
volume0
Intrest0
Last Price0.55Mar 26, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest6
Strike
59
59
Last Price-
Change
-
Bid20
Ask21
volume0
Intrest0
Last Price1.2Mar 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest2
Strike
60
60
Last Price-
Change
-
Bid20.8
Ask21.9
volume0
Intrest0
Last Price0.14Apr 03, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Strike
61
61
Last Price-
Change
-
Bid22.1
Ask22.9
volume0
Intrest0
Last Price0.05Apr 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest19
Strike
62
62
Last Price-
Change
-
Bid22.9
Ask23.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
63
63
Last Price-
Change
-
Bid23.9
Ask24.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
64
64
Last Price-
Change
-
Bid23.5
Ask26.7
volume0
Intrest0
Last Price0.62Mar 13, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest2
Strike
65
65
Last Price-
Change
-
Bid25.2
Ask27.7
volume0
Intrest0
Last Price0.01Mar 13, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Strike
66
66
Last Price-
Change
-
Bid26.3
Ask28.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
67
67
Last Price-
Change
-
Bid27.2
Ask29.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
68
68
Last Price-
Change
-
Bid28.2
Ask30.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
69
69
Last Price-
Change
-
Bid29.2
Ask31.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid30.2
Ask32.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
71
71
Last Price-
Change
-
Bid31.2
Ask33.7
volume0
Intrest0
Last Price0.1Mar 27, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest2
Strike
75
75
Last Price-
Change
-
Bid34.5
Ask37.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid40.2
Ask42.7
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved