Bulletin
Investor Alert

Microchip Technology Inc.

NAS: MCHP

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jan 17, 2020, 5:45 p.m.

/zigman2/quotes/208326291/composite

$

109.41

Change

0.00 0.00%

Volume

Volume 154,525

Quotes are delayed by 20 min

/zigman2/quotes/208326291/composite

Today's close

$ 108.82

$ 109.41

Change

+0.59 +0.54%

Day low

Day high

$108.12

$109.97

Open

52 week low

52 week high

$73.74

$112.47

Open

OPTION CHAIN FOR MICROCHIP TECHNOLOGY INC.

In-the-money

January, 2020 Options

Hide
CALLS PUTS
Expires January 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 75.40 78.90 32.50 quote 0.06 0.00 0.00 0.00 0.05 5.00
quote 0.00 0.00 0.00 72.00 76.70 35.00 quote 0.25 0.00 0.00 0.00 0.05 4.00
quote 0.00 0.00 0.00 69.50 74.00 37.50 quote 0.29 0.00 0.00 0.00 0.05 27.00
quote 54.30 0.00 0.00 67.00 71.50 40.00 quote 0.27 0.00 0.00 0.00 0.05 4.00
quote 49.40 0.00 0.00 64.50 69.20 42.50 quote 1.70 0.00 0.00 0.00 0.05 24.00
quote 30.60 0.00 0.00 62.00 66.70 45.00 quote 0.10 0.00 0.00 0.00 0.05 15.00
quote 0.00 0.00 0.00 59.50 64.10 47.50 quote 0.05 0.00 0.00 0.00 0.05 54.00
quote 19.30 0.00 0.00 57.00 61.50 50.00 quote 0.45 0.00 0.00 0.00 0.05 13.00
quote 24.80 0.00 0.00 52.00 56.50 55.00 quote 0.05 0.00 0.00 0.00 0.05 253.00
quote 0.00 0.00 0.00 49.50 54.00 57.50 quote 0.05 0.00 0.00 0.00 0.05 68.00
quote 24.00 0.00 0.00 47.00 51.50 5.00 60.00 quote 0.10 0.00 0.00 0.00 0.05 247.00
quote 34.20 0.00 0.00 44.50 49.00 1.00 62.50 quote 2.80 0.00 0.00 0.00 0.05 71.00
quote 18.44 0.00 0.00 43.00 44.80 27.00 65.00 quote 0.05 0.00 0.00 0.00 0.05 154.00
quote 34.80 0.00 0.00 40.90 43.30 17.00 67.50 quote 1.90 0.00 0.00 0.00 0.05 205.00
quote 40.60 0.00 0.00 38.70 39.60 141.00 70.00 quote 0.10 0.00 0.00 0.00 0.05 184.00
quote 15.80 0.00 0.00 35.30 37.80 27.00 72.50 quote 0.05 0.00 0.00 0.00 0.05 105.00
quote 34.67 1.60 2.00 34.10 34.90 63.00 75.00 quote 0.10 0.00 0.00 0.00 0.05 1,885
quote 32.42 -0.98 3.00 31.40 32.60 32.00 77.50 quote 0.04 0.00 0.00 0.00 0.05 330.00
quote 29.90 -1.29 3.00 28.30 29.90 75.00 80.00 quote 0.05 0.00 0.00 0.00 0.05 2,555
quote 26.40 -1.80 10.00 26.20 28.00 99.00 82.50 quote 0.04 0.00 0.00 0.00 0.05 378.00
quote 23.99 -2.41 2.00 24.10 24.90 149.00 85.00 quote 0.05 0.00 0.00 0.00 0.05 1,651
quote 22.80 0.00 3.00 21.00 22.30 366.00 87.50 quote 0.05 0.00 0.00 0.00 0.05 1,083
quote 19.28 1.25 22.00 19.20 19.60 1,028 90.00 quote 0.01 0.00 0.00 0.00 0.05 635.00
quote 0.00 0.00 0.00 16.00 20.70 91.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 15.00 19.70 92.00 quote 0.00 0.00 0.00 0.00 0.05
quote 16.77 -0.93 14.00 16.70 17.40 275.00 92.50 quote 0.33 0.00 0.00 0.00 0.05 436.00
quote 0.00 0.00 0.00 14.10 18.60 93.00 quote 0.00 0.00 0.00 0.00 0.05
quote 14.20 0.00 0.00 14.60 16.10 10.00 94.00 quote 0.00 0.00 0.00 0.00 0.05
quote 14.90 1.90 5.00 14.20 14.80 10,673 95.00 quote 0.05 0.00 3.00 0.00 0.05 2,300
quote 15.00 0.00 2.00 11.90 15.40 2.00 96.00 quote 0.15 0.00 0.00 0.00 0.05 20.00
quote 0.00 0.00 0.00 10.30 13.50 97.00 quote 0.07 0.00 1.00 0.00 0.05 5.00
quote 10.30 0.40 1.00 11.60 12.20 6,490 97.50 quote 0.05 -0.02 20.00 0.00 0.05 885.00
quote 10.20 1.90 2.00 9.00 13.50 2.00 98.00 quote 0.10 0.00 0.00 0.00 0.05 557.00
quote 10.90 0.00 0.00 10.20 11.40 10.00 98.50 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 8.20 12.40 99.00 quote 0.80 0.00 0.00 0.00 0.05 2.00
quote 0.00 0.00 0.00 7.50 11.40 99.50 quote 0.86 0.00 0.00 0.00 0.05 14.00
quote 9.80 1.31 41.00 9.20 9.60 3,192 100.00 quote 0.10 0.00 0.00 0.00 0.05 705.00
quote 10.02 0.00 10.00 7.10 9.00 13.00 101.00 quote 0.15 0.00 0.00 0.00 0.05 23.00
quote 6.63 0.00 0.00 6.60 9.40 4.00 102.00 quote 0.25 0.00 0.00 0.00 0.05 32.00
quote 2.85 0.00 0.00 5.50 6.70 95.00 103.00 quote 0.25 0.00 0.00 0.00 0.05 90.00
quote 5.06 0.86 4.00 5.20 5.80 159.00 104.00 quote 0.05 -0.15 1.00 0.00 0.05 287.00
quote 4.40 0.64 44.00 4.20 4.50 2,433 105.00 quote 0.30 0.17 14.00 0.00 0.05 593.00
quote 3.28 0.13 16.00 3.20 3.50 170.00 106.00 quote 0.65 0.50 1.00 0.00 0.05 78.00
quote 2.49 0.54 4.00 2.25 2.55 273.00 107.00 quote 0.03 -0.24 33.00 0.00 0.05 194.00
quote 1.20 0.25 6.00 1.25 1.55 468.00 108.00 quote 0.03 -0.39 33.00 0.00 0.05 453.00
quote 0.20 -0.37 75.00 0.30 0.75 521.00 109.00 quote 0.05 -0.82 184.00 0.00 0.10 116.00
109.41 Current price as of 1/17/2020 04:00:00 PM
quote 0.03 -0.27 8,659 0.00 0.05 8,369 110.00 quote 0.96 -0.90 70.00 0.50 0.90 1,574
quote 0.03 -0.07 11.00 0.00 0.05 1,162 111.00 quote 1.20 0.10 1.00 1.05 2.15 51.00
quote 0.05 -0.05 64.00 0.00 0.05 201.00 112.00 quote 1.20 -2.40 3.00 2.40 3.00 13.00
quote 0.03 -0.07 21.00 0.00 0.05 94.00 113.00 quote 3.88 -0.59 1.00 3.40 4.10 17.00
quote 0.02 -0.14 5.00 0.00 0.05 76.00 114.00 quote 6.10 3.67 10.00 4.10 5.20 5.00
quote 0.03 -0.02 4.00 0.00 0.05 608.00 115.00 quote 6.10 0.00 0.00 4.60 6.80 14.00
quote 0.20 -0.05 4.00 0.00 0.05 15.00 116.00 quote 0.00 0.00 0.00 6.10 7.30
quote 0.00 0.00 0.00 0.00 0.05 117.00 quote 0.00 0.00 0.00 7.10 8.30
quote 0.00 0.00 0.00 0.00 0.05 118.00 quote 0.00 0.00 0.00 8.20 9.10
quote 0.00 0.00 0.00 0.00 0.05 119.00 quote 0.00 0.00 0.00 9.10 10.20
quote 0.05 0.00 10.00 0.00 0.05 2,378 120.00 quote 0.00 0.00 0.00 10.00 11.60
quote 0.00 0.00 0.00 0.00 0.05 121.00 quote 0.00 0.00 0.00 9.30 14.00
quote 0.00 0.00 0.00 0.00 0.05 122.00 quote 0.00 0.00 0.00 12.00 13.30
quote 0.00 0.00 0.00 0.00 0.05 123.00 quote 0.00 0.00 0.00 11.40 14.10
quote 0.00 0.00 0.00 0.00 0.05 124.00 quote 0.00 0.00 0.00 14.10 15.10
quote 0.05 0.00 0.00 0.00 0.05 174.00 125.00 quote 32.40 0.00 0.00 15.10 18.00
quote 0.15 0.00 0.00 0.00 0.05 46.00 130.00 quote 19.90 0.00 0.00 19.70 21.40 1.00
quote 0.05 0.00 0.00 0.00 0.05 376.00 135.00 quote 0.00 0.00 0.00 23.30 27.80
quote 0.10 0.00 0.00 0.00 0.05 46.00 140.00 quote 46.40 0.00 0.00 29.50 31.30
quote 0.30 0.00 0.00 0.00 0.05 81.00 145.00 quote 0.00 0.00 0.00 34.50 37.00
CALLS PUTS
Expires January 24, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 33.00 35.60 75.00 quote 0.25 0.00 0.00 0.00 0.05 4.00
quote 0.00 0.00 0.00 27.00 31.60 80.00 quote 0.00 0.00 0.00 0.00 2.15
quote 27.40 0.00 1.00 22.00 26.60 1.00 85.00 quote 0.48 0.00 0.00 0.00 0.75 103.00
quote 0.00 0.00 0.00 17.70 22.10 89.50 quote 0.29 0.00 0.00 0.00 2.15 1.00
quote 0.00 0.00 0.00 17.00 21.70 90.00 quote 0.63 0.00 0.00 0.00 2.15 3.00
quote 0.00 0.00 0.00 16.50 21.20 90.50 quote 0.00 0.00 0.00 0.00 2.15
quote 9.70 0.00 0.00 16.00 20.70 1.00 91.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 15.60 20.20 91.50 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 15.60 19.40 92.00 quote 0.65 0.00 0.00 0.00 0.75 3.00
quote 11.40 0.00 0.00 15.10 18.60 15.00 92.50 quote 1.70 0.00 0.00 0.00 2.15 1.00
quote 0.00 0.00 0.00 14.60 18.40 93.00 quote 0.00 0.00 0.00 0.00 1.00
quote 0.00 0.00 0.00 14.30 17.80 93.50 quote 0.00 0.00 0.00 0.00 2.15
quote 16.77 11.12 1.00 13.60 17.30 1.00 94.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 13.40 16.80 94.50 quote 1.55 0.00 0.00 0.00 0.50 3.00
quote 12.10 0.00 0.00 12.60 15.60 16.00 95.00 quote 0.12 0.00 2.00 0.05 0.75 12.00
quote 0.00 0.00 0.00 12.20 15.60 95.50 quote 1.75 0.00 0.00 0.00 0.30 5.00
quote 9.00 0.00 0.00 12.00 15.20 146.00 96.00 quote 1.80 0.00 0.00 0.00 0.75 1.00
quote 0.00 0.00 0.00 11.20 14.90 96.50 quote 1.05 0.00 0.00 0.00 0.50 64.00
quote 8.50 0.00 0.00 10.70 14.10 10.00 97.00 quote 0.10 -0.40 3.00 0.00 0.20 6.00
quote 0.00 0.00 0.00 9.90 14.20 97.50 quote 0.15 -0.15 2.00 0.00 0.75 266.00
quote 0.00 0.00 0.00 9.20 13.20 98.00 quote 2.20 0.00 0.00 0.00 0.50 26.00
quote 4.26 0.00 0.00 8.70 12.90 5.00 98.50 quote 1.20 0.00 0.00 0.00 0.75 21.00
quote 11.89 5.69 1.00 8.40 12.50 3.00 99.00 quote 1.35 0.00 0.00 0.00 0.75 192.00
quote 8.50 0.00 0.00 7.70 12.00 1.00 99.50 quote 1.30 0.00 0.00 0.00 0.70 40.00
quote 11.20 0.57 14.00 8.20 11.00 34.00 100.00 quote 0.10 -0.10 1.00 0.00 0.15 36.00
quote 0.00 0.00 0.00 6.70 9.20 101.00 quote 0.42 0.00 0.00 0.05 0.15 13.00
quote 8.40 0.00 15.00 6.10 8.50 17.00 102.00 quote 0.17 -2.03 9.00 0.10 0.20 30.00
quote 5.16 0.00 0.00 5.60 7.70 68.00 103.00 quote 0.25 -2.30 5.00 0.10 0.25 16.00
quote 7.00 0.00 0.00 5.40 5.90 12.00 104.00 quote 0.25 -0.60 3.00 0.15 0.35 24.00
quote 2.38 0.00 0.00 4.30 5.10 75.00 105.00 quote 0.45 -0.40 5.00 0.30 0.45 53.00
quote 3.73 0.76 2.00 3.70 4.40 144.00 106.00 quote 0.55 -0.35 8.00 0.45 0.65 391.00
quote 3.40 1.25 15.00 2.95 3.30 105.00 107.00 quote 0.67 -0.45 18.00 0.65 0.90 22.00
quote 2.33 0.28 2.00 2.25 2.80 154.00 108.00 quote 1.15 -0.45 14.00 0.95 1.20 34.00
quote 2.09 0.54 191.00 1.65 2.00 232.00 109.00 quote 1.55 -1.08 2.00 1.40 1.60 3.00
109.41 Current price as of 1/17/2020 04:00:00 PM
quote 1.30 0.30 238.00 1.25 1.50 277.00 110.00 quote 2.18 0.38 1.00 1.70 2.15 22.00
quote 0.91 0.22 22.00 0.80 1.05 256.00 111.00 quote 2.00 -0.45 2.00 2.30 2.75 18.00
quote 0.70 0.24 10,091 0.60 0.75 433.00 112.00 quote 0.00 0.00 0.00 1.30 3.50
quote 0.40 0.00 4.00 0.40 0.65 284.00 113.00 quote 4.74 0.00 16.00 4.00 4.30 16.00
quote 0.40 0.05 2.00 0.20 0.40 158.00 114.00 quote 0.00 0.00 0.00 4.60 5.50
quote 0.28 -0.47 3.00 0.10 0.25 73.00 115.00 quote 0.00 0.00 0.00 3.90 7.80
quote 0.12 -0.43 1.00 0.05 0.20 110.00 116.00 quote 0.00 0.00 0.00 4.80 8.80
quote 0.10 -0.25 1.00 0.05 0.15 54.00 117.00 quote 0.00 0.00 0.00 5.90 9.40
quote 0.00 0.00 0.00 0.00 0.15 118.00 quote 0.00 0.00 0.00 7.00 10.80
quote 0.00 0.00 0.00 0.00 0.75 119.00 quote 0.00 0.00 0.00 7.60 11.80
quote 0.00 0.00 0.00 0.00 0.75 120.00 quote 0.00 0.00 0.00 8.70 12.80
quote 0.00 0.00 0.00 0.00 0.75 121.00 quote 0.00 0.00 0.00 10.00 13.80
quote 0.00 0.00 0.00 0.00 0.75 122.00 quote 0.00 0.00 0.00 11.00 15.00
quote 0.00 0.00 0.00 0.00 2.15 123.00 quote 0.00 0.00 0.00 12.10 15.60
quote 0.00 0.00 0.00 0.00 2.15 124.00 quote 0.00 0.00 0.00 12.80 17.00
quote 0.00 0.00 0.00 0.00 2.15 125.00 quote 0.00 0.00 0.00 13.70 18.00
quote 0.00 0.00 0.00 0.00 2.15 126.00 quote 0.00 0.00 0.00 14.70 19.00
quote 0.00 0.00 0.00 0.00 2.15 127.00 quote 0.00 0.00 0.00 16.00 19.60
CALLS PUTS
Expires January 31, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 32.80 35.40 75.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 27.20 31.70 80.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 22.20 26.40 85.00 quote 0.05 0.00 0.00 0.00 0.40 79.00
quote 0.00 0.00 0.00 18.40 21.90 89.50 quote 0.00 0.00 0.00 0.00 0.70
quote 14.50 0.00 0.00 17.60 21.00 10.00 90.00 quote 0.06 -0.36 1,050 0.00 0.20 11.00
quote 0.00 0.00 0.00 17.10 20.70 90.50 quote 0.05 0.00 7.00 0.05 0.20 7.00
quote 13.62 0.00 0.00 16.50 19.90 10.00 91.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 16.20 19.90 91.50 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 15.60 19.50 92.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 15.10 18.90 92.50 quote 0.10 -0.48 1,050 0.00 0.50 269.00
quote 0.00 0.00 0.00 14.50 18.30 93.00 quote 0.00 0.00 0.00 0.00 2.20
quote 0.00 0.00 0.00 14.00 17.90 93.50 quote 0.80 0.00 0.00 0.00 0.50 55.00
quote 0.00 0.00 0.00 13.60 17.30 94.00 quote 0.40 0.00 0.00 0.00 0.25 47.00
quote 0.00 0.00 0.00 13.20 17.00 94.50 quote 1.05 0.00 0.00 0.00 0.25 2.00
quote 0.00 0.00 0.00 12.40 16.80 95.00 quote 0.24 0.04 152.00 0.00 0.50 308.00
quote 0.00 0.00 0.00 12.30 15.90 95.50 quote 0.17 -0.73 2.00 0.00 0.75 10.00
quote 0.00 0.00 0.00 11.70 15.40 96.00 quote 0.50 0.00 0.00 0.00 0.75 18.00
quote 0.00 0.00 0.00 11.30 15.00 96.50 quote 0.00 0.00 0.00 0.00 1.85
quote 0.00 0.00 0.00 10.80 14.70 97.00 quote 0.20 -1.10 10.00 0.10 0.25 10.00
quote 0.00 0.00 0.00 10.60 13.70 97.50 quote 0.20 -0.85 20.00 0.15 0.25 52.00
quote 0.00 0.00 0.00 9.60 13.50 98.00 quote 0.40 0.00 0.00 0.15 0.25 7.00
quote 8.60 0.00 0.00 9.80 13.20 1.00 98.50 quote 0.00 0.00 0.00 0.15 0.30
quote 0.00 0.00 0.00 8.80 12.60 99.00 quote 0.27 -1.38 1.00 0.20 0.30 10.00
quote 0.00 0.00 0.00 8.40 12.00 99.50 quote 0.00 0.00 0.00 0.20 0.35
quote 10.90 0.00 1.00 8.00 11.70 2.00 100.00 quote 0.55 0.20 5.00 0.25 0.35 28.00
quote 0.00 0.00 0.00 8.40 10.80 101.00 quote 0.31 -0.64 11.00 0.25 0.45 11.00
quote 8.80 0.00 0.00 7.60 8.30 20.00 102.00 quote 0.67 0.00 0.00 0.25 0.55 20.00
quote 7.90 0.00 0.00 6.50 8.80 5.00 103.00 quote 0.60 -0.35 4.00 0.50 0.65 57.00
quote 6.71 0.00 0.00 5.90 6.40 4.00 104.00 quote 0.95 -0.40 5.00 0.65 0.85 30.00
quote 6.20 0.00 0.00 5.10 5.70 39.00 105.00 quote 0.97 -0.18 1.00 0.85 1.00 29.00
quote 4.66 0.00 0.00 4.30 4.70 5.00 106.00 quote 0.00 0.00 0.00 1.05 1.35
quote 2.95 -1.93 11.00 3.50 4.10 12.00 107.00 quote 2.35 0.00 0.00 1.35 1.55 2.00
quote 2.42 -2.25 4.00 3.00 3.40 14.00 108.00 quote 1.81 -0.29 2.00 1.70 1.90 20.00
quote 2.65 0.35 8.00 2.50 2.80 43.00 109.00 quote 2.20 -0.33 60.00 2.10 2.45 11.00
109.41 Current price as of 1/17/2020 04:00:00 PM
quote 2.35 0.54 1.00 2.00 2.35 77.00 110.00 quote 2.75 -1.32 1.00 2.50 2.95 26.00
quote 1.77 0.17 7.00 1.55 1.80 41.00 111.00 quote 4.41 1.56 1.00 3.10 3.50 14.00
quote 1.45 0.60 100.00 1.15 1.40 175.00 112.00 quote 0.00 0.00 0.00 3.70 4.10
quote 1.05 0.38 291.00 0.90 1.10 54.00 113.00 quote 0.00 0.00 0.00 4.30 4.80
quote 0.63 -0.67 3.00 0.65 0.85 48.00 114.00 quote 0.00 0.00 0.00 5.20 5.60
quote 0.62 0.27 5.00 0.50 0.65 172.00 115.00 quote 6.01 0.00 0.00 6.00 6.40 2.00
quote 0.40 -0.35 13.00 0.35 0.50 67.00 116.00 quote 0.00 0.00 0.00 5.30 7.30
quote 0.65 0.00 0.00 0.25 0.40 75.00 117.00 quote 0.00 0.00 0.00 6.20 9.60
quote 0.00 0.00 0.00 0.15 0.30 118.00 quote 0.00 0.00 0.00 7.10 10.70
quote 0.00 0.00 0.00 0.10 0.20 119.00 quote 0.00 0.00 0.00 8.10 11.90
quote 0.47 0.00 0.00 0.05 0.20 28.00 120.00 quote 0.00 0.00 0.00 8.90 12.70
quote 0.00 0.00 0.00 0.05 0.20 121.00 quote 0.00 0.00 0.00 10.10 13.40
quote 0.00 0.00 0.00 0.00 0.45 122.00 quote 0.00 0.00 0.00 10.90 14.80
quote 0.00 0.00 0.00 0.00 0.20 123.00 quote 0.00 0.00 0.00 11.90 15.80
quote 0.00 0.00 0.00 0.00 0.15 125.00 quote 0.00 0.00 0.00 13.80 16.30

February, 2020 Options

Show

March, 2020 Options

Show

April, 2020 Options

Show

June, 2020 Options

Show

July, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.