$55.33
6.1912.60%
近くで: -
$55.61
0.280.51%
時間外: May 9, 7:32 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
-
Bid33.8
Ask36.6
volume0
Intrest0
Strike
20
20
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price22.8Apr 30, 2025
Change
00%
Bid31.3
Ask34.1
volume0
Intrest3
Strike
22.5
22.5
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest63
Last Price-
Change
-
Bid29.3
Ask31.7
volume0
Intrest0
Strike
25
25
Last Price0.19Apr 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest7
Last Price-
Change
-
Bid26.8
Ask29.6
volume0
Intrest0
Strike
27.5
27.5
Last Price0.16Apr 22, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest41
Last Price9.7Apr 21, 2025
Change
00%
Bid25.1
Ask27.9
volume0
Intrest1
Strike
29
29
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price8.5Apr 16, 2025
Change
00%
Bid24.1
Ask26.6
volume0
Intrest9
Strike
30
30
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest540
Last Price9.7Apr 22, 2025
Change
00%
Bid23.8
Ask24.6
volume0
Intrest29
Strike
31
31
Last Price0.8Apr 21, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest1
Last Price-
Change
-
Bid21.4
Ask23.6
volume0
Intrest0
Strike
32
32
Last Price0.05May 06, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest3
Last Price17.4May 08, 2025
Change
00%
Bid21.2
Ask23.1
volume0
Intrest320
Strike
32.5
32.5
Last Price0.05May 06, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest548
Last Price-
Change
-
Bid22.2
Ask22.6
volume0
Intrest0
Strike
33
33
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid20.1
Ask21.6
volume0
Intrest0
Strike
34
34
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest1
Last Price13May 02, 2025
Change
00%
Bid20.3
Ask20.6
volume0
Intrest55
Strike
35
35
Last Price0.02May 09, 2025
Change
0.0466.67%
Bid-
Ask0.05
volume1
Intrest1143
Last Price-
Change
-
Bid18.2
Ask19.6
volume0
Intrest0
Strike
36
36
Last Price1.23Apr 22, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid17
Ask18.6
volume0
Intrest0
Strike
37
37
Last Price1.43Apr 22, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest2
Last Price16.8May 09, 2025
Change
7.4980.45%
Bid17.8
Ask18.1
volume2
Intrest402
Strike
37.5
37.5
Last Price0.04May 09, 2025
Change
0.4792.16%
Bid-
Ask0.05
volume6
Intrest1024
Last Price16.3May 09, 2025
Change
10.4176.27%
Bid16.1
Ask17.6
volume1
Intrest35
Strike
38
38
Last Price0.17May 06, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest5
Last Price3.12Apr 21, 2025
Change
00%
Bid16.8
Ask17.1
volume0
Intrest24
Strike
38.5
38.5
Last Price0.4Apr 28, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest6
Last Price3Apr 21, 2025
Change
00%
Bid16.3
Ask16.6
volume0
Intrest8
Strike
39
39
Last Price0.15May 09, 2025
Change
0.1244.44%
Bid-
Ask0.3
volume8
Intrest125
Last Price8.3Apr 25, 2025
Change
00%
Bid15.8
Ask16.1
volume0
Intrest12
Strike
39.5
39.5
Last Price1.81Apr 23, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest211
Last Price14.91May 09, 2025
Change
7.2193.64%
Bid15.3
Ask15.6
volume4
Intrest1328
Strike
40
40
Last Price0.03May 09, 2025
Change
0.1381.25%
Bid-
Ask0.05
volume11
Intrest2004
Last Price7.38Apr 25, 2025
Change
00%
Bid14.8
Ask15.1
volume0
Intrest2
Strike
40.5
40.5
Last Price0.15May 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest149
Last Price14.33May 09, 2025
Change
7.1599.58%
Bid14.3
Ask14.6
volume33
Intrest150
Strike
41
41
Last Price0.16May 08, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest3
Last Price2.2Apr 22, 2025
Change
00%
Bid12.6
Ask15.7
volume0
Intrest39
Strike
41.5
41.5
Last Price0.59May 06, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest710
Last Price13.13May 09, 2025
Change
5.7377.43%
Bid13.3
Ask14.4
volume9
Intrest44
Strike
42
42
Last Price0.03May 09, 2025
Change
0.1785%
Bid-
Ask0.05
volume8
Intrest1037
Last Price12.52May 09, 2025
Change
5.5579.63%
Bid12.8
Ask13.1
volume10
Intrest1454
Strike
42.5
42.5
Last Price0.06May 09, 2025
Change
0.2480%
Bid-
Ask0.05
volume4
Intrest1298
Last Price5.2May 07, 2025
Change
00%
Bid12.3
Ask13.8
volume0
Intrest27
Strike
43
43
Last Price0.08May 09, 2025
Change
0.2273.33%
Bid-
Ask0.05
volume1
Intrest357
Last Price-
Change
-
Bid11.8
Ask12.7
volume0
Intrest0
Strike
43.5
43.5
Last Price0.12May 09, 2025
Change
0.2870%
Bid-
Ask0.05
volume2
Intrest45
Last Price4.75May 05, 2025
Change
00%
Bid11.3
Ask12.7
volume0
Intrest28
Strike
44
44
Last Price0.05May 09, 2025
Change
0.4590%
Bid-
Ask0.05
volume97
Intrest374
Last Price11.11May 09, 2025
Change
7.36196.27%
Bid10.8
Ask12.3
volume1
Intrest5
Strike
44.5
44.5
Last Price0.33May 09, 2025
Change
0.2240%
Bid-
Ask0.35
volume10
Intrest41
Last Price10.01May 09, 2025
Change
5.16106.39%
Bid10.3
Ask11.6
volume17
Intrest2412
Strike
45
45
Last Price0.1May 09, 2025
Change
0.5584.62%
Bid-
Ask0.1
volume17
Intrest3445
Last Price4.85May 08, 2025
Change
00%
Bid9.3
Ask10.2
volume0
Intrest27
Strike
45.5
45.5
Last Price0.05May 09, 2025
Change
0.6893.15%
Bid-
Ask0.2
volume14
Intrest41
Last Price9.7May 09, 2025
Change
6.6212.9%
Bid9.3
Ask9.7
volume3
Intrest247
Strike
46
46
Last Price0.09May 09, 2025
Change
0.6187.14%
Bid-
Ask0.15
volume2
Intrest256
Last Price8.5May 09, 2025
Change
5.8214.81%
Bid7.7
Ask9.2
volume1
Intrest61
Strike
46.5
46.5
Last Price1.15May 08, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest69
Last Price7.5May 09, 2025
Change
4.3134.37%
Bid8.4
Ask8.7
volume2
Intrest855
Strike
47
47
Last Price0.1May 09, 2025
Change
1.2292.42%
Bid-
Ask0.15
volume26
Intrest322
Last Price8.3May 09, 2025
Change
5151.52%
Bid7.9
Ask8.2
volume37
Intrest998
Strike
47.5
47.5
Last Price0.15May 09, 2025
Change
1.2589.29%
Bid0.1
Ask0.15
volume60
Intrest1055
Last Price7.35May 09, 2025
Change
4.45153.45%
Bid7.4
Ask7.7
volume20
Intrest511
Strike
48
48
Last Price0.2May 09, 2025
Change
1.386.67%
Bid0.05
Ask0.15
volume26
Intrest98
Last Price7.02May 09, 2025
Change
4.42170%
Bid5.7
Ask7.3
volume21
Intrest316
Strike
48.5
48.5
Last Price0.2May 09, 2025
Change
1.789.47%
Bid0.1
Ask0.2
volume5
Intrest84
Last Price5.81May 09, 2025
Change
3.53154.82%
Bid6.4
Ask6.8
volume6
Intrest43
Strike
49
49
Last Price0.2May 09, 2025
Change
1.890%
Bid0.15
Ask0.25
volume13
Intrest44
Last Price5.9May 09, 2025
Change
3.5145.83%
Bid5.9
Ask6.3
volume34
Intrest40
Strike
49.5
49.5
Last Price0.16May 09, 2025
Change
2.0692.79%
Bid-
Ask0.3
volume6
Intrest49
Last Price5.5May 09, 2025
Change
3.65197.3%
Bid5.5
Ask5.8
volume1143
Intrest4572
Strike
50
50
Last Price0.28May 09, 2025
Change
2.4689.78%
Bid0.25
Ask0.3
volume7184
Intrest825
Last Price4.68May 09, 2025
Change
3.13201.94%
Bid4
Ask4.9
volume19
Intrest209
Strike
51
51
Last Price0.5May 09, 2025
Change
2.583.33%
Bid0.3
Ask0.45
volume44
Intrest11
Last Price3.6May 09, 2025
Change
2.38195.08%
Bid3.8
Ask4.1
volume73
Intrest36
Strike
52
52
Last Price0.55May 09, 2025
Change
2.9984.46%
Bid0.4
Ask0.6
volume69
Intrest4
Last Price3.13May 09, 2025
Change
2.04187.16%
Bid3.4
Ask3.7
volume21
Intrest867
Strike
52.5
52.5
Last Price0.65May 09, 2025
Change
3.2483.29%
Bid0.55
Ask0.7
volume40
Intrest608
Last Price2.9May 09, 2025
Change
1.96208.51%
Bid3
Ask3.3
volume8
Intrest132
Strike
53
53
Last Price0.77May 09, 2025
Change
-
Bid0.65
Ask0.8
volume184
Intrest0
Last Price2.45May 09, 2025
Change
1.85308.33%
Bid2.35
Ask2.55
volume99
Intrest106
Strike
54
54
Last Price1.08May 09, 2025
Change
-
Bid0.95
Ask1.15
volume76
Intrest0
Last Price1.8May 09, 2025
Change
1.4350%
Bid1.75
Ask1.9
volume202
Intrest1001
Strike
55
55
Last Price1.5May 09, 2025
Change
7.5583.43%
Bid1.35
Ask1.5
volume344
Intrest1174
Last Price1.3May 09, 2025
Change
0.92242.11%
Bid1.3
Ask1.45
volume239
Intrest122
Strike
56
56
Last Price2.2May 09, 2025
Change
-
Bid1.85
Ask2
volume121
Intrest0
Last Price1May 09, 2025
Change
0.75300%
Bid0.9
Ask1.05
volume307
Intrest62
Strike
57
57
Last Price2.8May 09, 2025
Change
-
Bid2.45
Ask2.65
volume25
Intrest0
Last Price0.64May 09, 2025
Change
0.44220%
Bid0.75
Ask0.9
volume61
Intrest408
Strike
57.5
57.5
Last Price3.4May 09, 2025
Change
8.0570.31%
Bid2.75
Ask3
volume78
Intrest729
Last Price0.27May 09, 2025
Change
0.17170%
Bid0.3
Ask0.35
volume218
Intrest1889
Strike
60
60
Last Price5.75May 09, 2025
Change
5.3548.2%
Bid4.8
Ask5
volume1
Intrest489
Last Price0.1May 09, 2025
Change
0.019.09%
Bid-
Ask0.15
volume48
Intrest1492
Strike
62.5
62.5
Last Price25.9Apr 17, 2025
Change
00%
Bid7.1
Ask7.4
volume0
Intrest9
Last Price0.01May 09, 2025
Change
0.0583.33%
Bid-
Ask0.25
volume14
Intrest2572
Strike
65
65
Last Price27.1Apr 04, 2025
Change
00%
Bid9.5
Ask9.8
volume0
Intrest5
Last Price0.05May 09, 2025
Change
0.0550%
Bid-
Ask0.25
volume1
Intrest1554
Strike
67.5
67.5
Last Price12.27May 09, 2025
Change
18.1859.7%
Bid11.1
Ask12.3
volume3
Intrest0
Last Price0.04May 08, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1405
Strike
70
70
Last Price14.9May 09, 2025
Change
7.232.58%
Bid14.5
Ask14.8
volume1
Intrest0
Last Price0.05Apr 02, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest776
Strike
72.5
72.5
Last Price24.04Mar 31, 2025
Change
00%
Bid17
Ask17.3
volume0
Intrest0
Last Price0.06May 09, 2025
Change
0.04200%
Bid-
Ask0.1
volume30
Intrest458
Strike
75
75
Last Price16.2Mar 06, 2025
Change
00%
Bid19.5
Ask19.8
volume0
Intrest0
Last Price0.17Mar 18, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest86
Strike
77.5
77.5
Last Price26.3Mar 27, 2025
Change
00%
Bid22
Ask22.3
volume0
Intrest0
Last Price0.08May 08, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest1190
Strike
80
80
Last Price16.9Feb 20, 2025
Change
00%
Bid23.4
Ask24.8
volume0
Intrest0
Last Price0.15Feb 12, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest63
Strike
82.5
82.5
Last Price17.15Nov 12, 2024
Change
00%
Bid26.2
Ask29.1
volume0
Intrest0
Last Price0.3May 02, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest225
Strike
85
85
Last Price31.5Mar 14, 2025
Change
00%
Bid28.4
Ask31.5
volume0
Intrest0
Last Price0.15Mar 07, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest101
Strike
87.5
87.5
Last Price14.9Sep 23, 2024
Change
00%
Bid31.2
Ask34.2
volume0
Intrest0
Last Price0.1Mar 11, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest28
Strike
90
90
Last Price13.7Aug 29, 2024
Change
00%
Bid33.7
Ask36.6
volume0
Intrest0
Last Price0.8Nov 18, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest76
Strike
92.5
92.5
Last Price40.4Mar 13, 2025
Change
00%
Bid36.8
Ask38.8
volume0
Intrest0
Last Price0.34Mar 31, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest108
Strike
95
95
Last Price36.9Dec 27, 2024
Change
00%
Bid38
Ask41.7
volume0
Intrest0
Last Price0.25Dec 06, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest3
Strike
97.5
97.5
Last Price45.8Feb 05, 2025
Change
00%
Bid40.4
Ask44.2
volume0
Intrest0
Last Price0.08Feb 06, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest11
Strike
100
100
Last Price14Jul 15, 2024
Change
00%
Bid43.1
Ask46.3
volume0
Intrest0
Last Price0.46Nov 14, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest1
Strike
105
105
Last Price52.5Feb 03, 2025
Change
00%
Bid48.3
Ask50.3
volume0
Intrest0
Last Price0.15Dec 18, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest65
Strike
110
110
Last Price-
Change
-
Bid53.9
Ask56.5
volume0
Intrest0
Last Price3.5Jul 26, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest2
Strike
115
115
Last Price-
Change
-
Bid58.1
Ask61.4
volume0
Intrest0
Last Price1.1Aug 12, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest1
Strike
120
120
Last Price42.35Sep 23, 2024
Change
00%
Bid63.5
Ask66.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid68.7
Ask71.6
volume0
Intrest0
Last Price1.15Aug 05, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest2
Strike
130
130
Last Price77.8Feb 03, 2025
Change
00%
Bid72.9
Ask76.1
volume0
Intrest0
Last Price0.35Oct 16, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest2
Strike
135
135
Last Price-
Change
-
Bid78
Ask81.7
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved