Australia markets closed

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
65.15+2.83 (+4.55%)
As of 03:19PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MU220819C000300002022-07-19 10:45AM EDT30.0031.5035.0035.150.00--10.00%
MU220819C000350002022-08-09 12:14PM EDT35.0022.9030.0030.150.00-61110.00%
MU220819C000375002022-07-14 3:46PM EDT37.5021.8927.4527.700.00-10163.28%
MU220819C000400002022-08-09 3:50PM EDT40.0019.2025.0025.150.00-111630.00%
MU220819C000425002022-08-08 2:05PM EDT42.5018.9522.4522.650.00-12140.00%
MU220819C000450002022-08-03 10:43AM EDT45.0018.0020.0520.200.00-1427114.06%
MU220819C000475002022-08-01 10:54AM EDT47.5016.2217.5517.700.00-16799.22%
MU220819C000500002022-08-11 11:45AM EDT50.0012.9015.0015.150.00-3112880.00%
MU220819C000520002022-08-05 9:54AM EDT52.0010.7013.0013.150.00-1150.00%
MU220819C000525002022-08-09 11:42AM EDT52.506.2012.5012.650.00-58760.00%
MU220819C000530002022-08-12 12:44PM EDT53.0011.9012.0012.15+6.50+120.37%2440.00%
MU220819C000540002022-08-09 3:31PM EDT54.005.4511.0011.200.00-6813962.89%
MU220819C000550002022-08-12 2:23PM EDT55.0010.0510.0010.20+2.32+30.01%244,30557.42%
MU220819C000560002022-08-11 9:52AM EDT56.007.289.059.200.00-2014052.34%
MU220819C000570002022-08-12 2:53PM EDT57.008.358.058.25+1.53+22.43%1915653.91%
MU220819C000575002022-08-12 1:52PM EDT57.507.777.557.75+2.02+35.13%410,64851.17%
MU220819C000580002022-08-12 1:35PM EDT58.007.287.057.20+2.15+41.91%21651141.80%
MU220819C000585002022-08-12 1:41PM EDT58.506.776.606.70+2.17+47.17%6586739.26%
MU220819C000590002022-08-12 1:35PM EDT59.006.326.106.30+1.96+44.95%6858746.68%
MU220819C000600002022-08-12 2:55PM EDT60.005.355.155.30+2.47+85.76%17019,14440.43%
MU220819C000610002022-08-12 2:43PM EDT61.004.504.254.35+2.31+105.48%1551,47437.11%
MU220819C000620002022-08-12 2:49PM EDT62.003.553.403.50+1.86+110.06%3401,97136.96%
MU220819C000625002022-08-12 2:56PM EDT62.503.103.003.05+1.63+110.88%9074,32834.96%
MU220819C000630002022-08-12 2:51PM EDT63.002.842.632.66+1.70+149.12%7112,93534.62%
MU220819C000640002022-08-12 3:00PM EDT64.001.961.941.96+1.16+145.00%9562,87734.13%
MU220819C000650002022-08-12 3:03PM EDT65.001.341.361.38+0.85+173.47%5,31213,32433.84%
MU220819C000660002022-08-12 3:03PM EDT66.000.900.910.93+0.60+200.00%1,3671,63133.79%
MU220819C000670002022-08-12 3:03PM EDT67.000.590.580.59+0.37+168.18%1,2892,10433.59%
MU220819C000675002022-08-12 3:01PM EDT67.500.470.460.47+0.29+161.11%2,2952,91733.84%
MU220819C000680002022-08-12 3:01PM EDT68.000.370.360.37+0.23+164.29%8911,01634.03%
MU220819C000690002022-08-12 3:01PM EDT69.000.220.220.23+0.12+120.00%4731,01534.77%
MU220819C000700002022-08-12 3:03PM EDT70.000.140.140.15+0.06+75.00%1,1236,35436.13%
MU220819C000710002022-08-12 2:51PM EDT71.000.100.090.10+0.04+66.67%23125037.50%
MU220819C000720002022-08-12 2:45PM EDT72.000.060.060.07+0.02+50.00%23127739.26%
MU220819C000725002022-08-12 3:02PM EDT72.500.060.060.07+0.02+50.00%211,06541.41%
MU220819C000730002022-08-12 1:39PM EDT73.000.060.040.05+0.02+50.00%1131341.02%
MU220819C000750002022-08-12 1:39PM EDT75.000.040.020.03+0.02+100.00%1843,93145.31%
MU220819C000775002022-08-12 2:06PM EDT77.500.020.010.020.00-2121,42450.78%
MU220819C000800002022-08-12 2:17PM EDT80.000.010.010.020.00-1311,81757.03%
MU220819C000825002022-08-11 3:32PM EDT82.500.010.000.010.00-20596556.25%
MU220819C000850002022-08-10 11:39AM EDT85.000.010.000.010.00-393362.50%
MU220819C000900002022-08-04 10:32AM EDT90.000.010.000.010.00-545875.00%
MU220819C000950002022-07-29 11:04AM EDT95.000.010.000.010.00-10018087.50%
MU220819C001000002022-07-05 3:16PM EDT100.000.020.000.010.00-103396.88%
MU220819C001050002022-06-30 12:30PM EDT105.000.010.000.030.00-630118.75%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MU220819P000300002022-08-09 12:11PM EDT30.000.010.000.010.00-8366175.00%
MU220819P000325002022-08-01 1:02PM EDT32.500.010.000.000.00-137650.00%
MU220819P000350002022-08-03 3:30PM EDT35.000.010.000.010.00-1714143.75%
MU220819P000375002022-08-09 9:31AM EDT37.500.010.000.010.00-1360128.13%
MU220819P000400002022-08-09 3:47PM EDT40.000.010.000.010.00-515,772112.50%
MU220819P000425002022-08-11 1:13PM EDT42.500.010.000.010.00-2958100.00%
MU220819P000450002022-08-12 2:10PM EDT45.000.010.000.010.00-1017,59187.50%
MU220819P000475002022-08-12 11:35AM EDT47.500.010.000.010.00-553,96475.00%
MU220819P000500002022-08-12 2:42PM EDT50.000.010.010.02-0.01-50.00%446,02273.44%
MU220819P000510002022-08-12 9:54AM EDT51.000.020.010.02-0.01-33.33%219568.75%
MU220819P000520002022-08-12 12:18PM EDT52.000.010.010.02-0.03-75.00%24596563.28%
MU220819P000525002022-08-12 2:18PM EDT52.500.020.010.02-0.02-50.00%2442,20560.94%
MU220819P000530002022-08-12 12:30PM EDT53.000.030.020.030.00-742862.50%
MU220819P000540002022-08-12 11:09AM EDT54.000.030.020.03-0.03-50.00%51,06957.81%
MU220819P000550002022-08-12 2:56PM EDT55.000.030.030.04-0.05-62.50%1927,92655.47%
MU220819P000560002022-08-12 2:50PM EDT56.000.030.030.04-0.09-75.00%1141,12950.39%
MU220819P000570002022-08-12 2:37PM EDT57.000.050.040.05-0.11-68.75%11792048.05%
MU220819P000575002022-08-12 2:56PM EDT57.500.060.050.06-0.14-70.00%50315,70546.88%
MU220819P000580002022-08-12 1:40PM EDT58.000.070.060.07-0.16-69.57%2492,77345.31%
MU220819P000585002022-08-12 2:51PM EDT58.500.080.070.08-0.23-74.19%1621,50743.75%
MU220819P000590002022-08-12 3:01PM EDT59.000.100.090.10-0.29-74.36%2483,61942.97%
MU220819P000600002022-08-12 2:58PM EDT60.000.140.140.15-0.45-76.27%1,70417,84340.82%
MU220819P000610002022-08-12 2:33PM EDT61.000.250.210.23-0.62-71.26%3212,01638.97%
MU220819P000620002022-08-12 3:00PM EDT62.000.350.350.37-0.92-72.44%6092,16937.99%
MU220819P000625002022-08-12 2:56PM EDT62.500.440.440.46-1.01-69.66%6502,75337.31%
MU220819P000630002022-08-12 3:03PM EDT63.000.560.560.57-1.25-69.06%1,1931,40236.72%
MU220819P000640002022-08-12 3:02PM EDT64.000.880.860.88-1.48-62.71%1,3092,44736.23%
MU220819P000650002022-08-12 3:03PM EDT65.001.291.281.29-1.59-55.21%8126,26535.55%
MU220819P000660002022-08-12 3:02PM EDT66.001.821.821.84-2.03-52.73%26318435.55%
MU220819P000670002022-08-12 2:51PM EDT67.002.362.462.50-1.14-32.57%26112535.55%
MU220819P000675002022-08-12 1:38PM EDT67.502.852.862.89-1.78-38.44%16681436.23%
MU220819P000680002022-08-12 2:15PM EDT68.003.253.253.30-2.06-38.79%3625137.06%
MU220819P000690002022-08-12 1:31PM EDT69.004.004.104.20-2.00-33.33%35340.14%
MU220819P000700002022-08-12 1:33PM EDT70.004.855.005.10-2.85-37.01%791,03141.80%
MU220819P000710002022-08-09 3:50PM EDT71.0011.855.906.050.00-2144.73%
MU220819P000720002022-08-09 9:56AM EDT72.0013.606.957.050.00-1249.81%
MU220819P000725002022-08-12 10:18AM EDT72.508.677.407.50-0.96-9.97%129649.02%
MU220819P000730002022-08-11 2:16PM EDT73.009.857.908.050.00-4854.88%
MU220819P000750002022-08-11 2:42PM EDT75.0012.079.9010.000.00-35955.86%
MU220819P000775002022-08-02 11:30AM EDT77.5015.6012.4012.500.00-52466.02%
MU220819P000800002022-08-11 2:26PM EDT80.0016.8214.8515.000.00-2372.07%
MU220819P000825002022-08-11 10:21AM EDT82.5018.6017.4017.500.00-1184.57%
MU220819P000850002022-07-22 3:59PM EDT85.0023.7019.9020.000.00-2093.16%
MU220819P000900002022-07-18 2:13PM EDT90.0029.4524.9025.000.00-20109.18%
MU220819P000950002022-07-08 12:32PM EDT95.0035.7532.3032.800.00-20263.97%
MU220819P001000002022-07-05 3:54PM EDT100.0043.3034.8535.250.00-360152.93%
MU220819P001050002022-06-24 2:01PM EDT105.0046.8043.4043.900.00-1080341.80%