Australia Markets close in 3 hrs 33 mins

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
64.70-0.34 (-0.52%)
At close: 04:00PM EDT
64.70 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MU220916C000300002022-07-22 11:48AM EDT30.0031.8533.0033.300.00--220.00%
MU220916C000350002022-07-18 12:23PM EDT35.0027.2027.9028.150.00-2170.00%
MU220916C000375002022-07-18 12:23PM EDT37.5024.7425.4525.650.00-6340.00%
MU220916C000400002022-08-11 1:34PM EDT40.0022.8123.0023.15-1.46-6.02%73420.00%
MU220916C000425002022-08-09 3:57PM EDT42.5016.9020.5520.700.00-51190.00%
MU220916C000450002022-08-11 2:03PM EDT45.0018.0518.1018.30+0.13+0.73%51430.00%
MU220916C000475002022-08-05 2:38PM EDT47.5015.1715.7515.950.00-22560.00%
MU220916C000500002022-08-11 1:02PM EDT50.0013.2513.3513.50+3.30+33.17%469800.00%
MU220916C000525002022-08-11 11:06AM EDT52.5011.2510.8511.15+3.45+44.23%14770.00%
MU220916C000550002022-08-11 2:39PM EDT55.008.848.808.95+2.96+50.34%111,6610.00%
MU220916C000575002022-08-11 1:57PM EDT57.506.656.706.80+2.40+56.47%292,4380.00%
MU220916C000600002022-08-11 2:39PM EDT60.004.904.905.00+2.10+75.00%1466,14923.34%
MU220916C000625002022-08-11 2:16PM EDT62.503.453.303.40+1.67+93.82%3984,39528.22%
MU220916C000650002022-08-11 2:34PM EDT65.002.152.132.16+1.10+104.76%6666,83030.13%
MU220916C000675002022-08-11 2:33PM EDT67.501.291.271.30+0.68+111.48%5862,58231.40%
MU220916C000700002022-08-11 2:38PM EDT70.000.720.710.73+0.39+118.18%1,6559,19832.08%
MU220916C000725002022-08-11 2:16PM EDT72.500.400.390.41+0.23+135.29%3024,75933.15%
MU220916C000750002022-08-11 1:28PM EDT75.000.190.210.22+0.08+72.73%997,68533.99%
MU220916C000775002022-08-11 12:49PM EDT77.500.120.120.13+0.05+71.43%9493,38435.45%
MU220916C000800002022-08-11 2:38PM EDT80.000.080.070.08+0.04+100.00%4227,92537.11%
MU220916C000825002022-08-11 9:48AM EDT82.500.040.050.06+0.02+100.00%32,10639.65%
MU220916C000850002022-08-11 11:41AM EDT85.000.040.030.05+0.02+100.00%2996,53242.58%
MU220916C000875002022-08-11 11:12AM EDT87.500.030.020.03+0.02+200.00%242,02043.36%
MU220916C000900002022-08-11 11:03AM EDT90.000.020.020.03+0.01+100.00%2046,26146.88%
MU220916C000925002022-08-10 10:52AM EDT92.500.010.020.030.00-21,18050.00%
MU220916C000950002022-08-11 11:05AM EDT95.000.010.010.020.00-24,03950.78%
MU220916C000975002022-08-05 9:38AM EDT97.500.010.010.020.00-3188952.34%
MU220916C001000002022-08-11 1:39PM EDT100.000.020.010.02+0.01+100.00%13,27454.69%
MU220916C001050002022-08-08 9:48AM EDT105.000.010.010.020.00-205,22360.16%
MU220916C001100002022-08-11 11:21AM EDT110.000.020.000.02+0.01+100.00%44,03162.50%
MU220916C001150002022-08-11 10:11AM EDT115.000.010.000.020.00-194667.19%
MU220916C001350002022-08-10 9:30AM EDT135.000.010.000.010.00-213878.13%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MU220916P000300002022-08-11 11:15AM EDT30.000.010.000.010.00-1004,65987.50%
MU220916P000325002022-08-09 2:12PM EDT32.500.010.010.020.00-1,2161,24787.50%
MU220916P000350002022-08-11 9:30AM EDT35.000.020.010.02-0.01-33.33%11,12078.91%
MU220916P000375002022-08-11 9:30AM EDT37.500.030.020.03-0.03-50.00%272,03275.00%
MU220916P000400002022-08-11 9:50AM EDT40.000.040.030.04-0.05-55.56%64,96269.53%
MU220916P000425002022-08-11 1:52PM EDT42.500.070.060.07-0.08-53.33%421,64967.19%
MU220916P000450002022-08-11 11:04AM EDT45.000.080.100.11-0.15-65.22%243,54463.67%
MU220916P000475002022-08-11 12:31PM EDT47.500.170.160.18-0.20-54.05%423,24360.55%
MU220916P000500002022-08-11 2:17PM EDT50.000.270.260.28-0.35-56.45%1,1498,38157.32%
MU220916P000525002022-08-11 2:31PM EDT52.500.420.430.44-0.55-56.70%2444,18554.59%
MU220916P000550002022-08-11 2:20PM EDT55.000.670.690.71-0.87-56.49%96413,25652.34%
MU220916P000575002022-08-11 2:20PM EDT57.501.141.121.14-1.22-51.69%3927,66350.78%
MU220916P000600002022-08-11 2:38PM EDT60.001.801.791.81-1.65-47.83%2,04331,09450.07%
MU220916P000625002022-08-11 2:16PM EDT62.502.652.732.76-2.26-46.03%7877,30250.07%
MU220916P000650002022-08-11 2:18PM EDT65.003.874.004.10-2.83-42.24%26513,79550.93%
MU220916P000675002022-08-11 9:57AM EDT67.505.555.605.70-3.35-37.64%83,82252.56%
MU220916P000700002022-08-11 2:40PM EDT70.007.657.557.70-4.19-35.39%2312,88356.49%
MU220916P000725002022-08-11 1:03PM EDT72.509.959.759.85-0.40-3.86%253,69761.28%
MU220916P000750002022-08-11 9:57AM EDT75.0012.0312.0012.15-3.67-23.38%24,83666.21%
MU220916P000775002022-08-10 3:07PM EDT77.5016.3014.4014.65-3.00-15.54%151,72473.05%
MU220916P000800002022-08-10 3:01PM EDT80.0016.8316.9017.15-5.02-22.97%11,28380.18%
MU220916P000825002022-08-11 10:14AM EDT82.5018.8019.5019.65-0.32-1.67%99887.74%
MU220916P000850002022-08-10 3:01PM EDT85.0023.7021.9522.10+0.80+3.49%2,0003,08793.12%
MU220916P000875002022-08-10 3:01PM EDT87.5026.2024.4024.60+1.60+6.50%111298.56%
MU220916P000900002022-08-04 2:52PM EDT90.0025.2527.0027.150.00-214105.66%
MU220916P000925002022-08-10 3:01PM EDT92.5031.1129.4529.60+2.71+9.54%2,5005,007110.06%
MU220916P000950002022-08-10 3:01PM EDT95.0033.7031.8532.10-0.55-1.61%500253114.16%
MU220916P000975002022-01-05 11:09AM EDT97.5012.4914.1514.45-2.51-16.73%190.00%
MU220916P001000002022-01-05 11:24AM EDT100.0013.8515.5516.05-2.15-13.44%11760.00%
MU220916P001050002022-01-03 12:48PM EDT105.0018.7019.0019.250.00-11370.00%
MU220916P001100002022-07-05 9:30AM EDT110.0057.6645.6045.850.00-40103.13%
MU220916P001150002022-01-04 3:54PM EDT115.0025.4026.3026.600.00-1003330.00%
MU220916P001200002022-01-03 11:58AM EDT120.0029.9530.3030.600.00-12390.00%
MU220916P001250002021-12-28 4:12PM EDT125.0035.4034.4534.700.00-6250.00%
MU220916P001300002022-01-03 11:56AM EDT130.0038.3038.7539.000.00-170.00%
MU220916P001350002022-08-11 9:39AM EDT135.0071.9571.9572.10+71.95-20176.66%
MU220916P001400002022-01-04 10:50AM EDT140.0046.8547.6048.100.00-220.00%