Australia markets open in 8 hours 21 minutes

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
49.98+1.10 (+2.25%)
As of 11:39AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MU220930C000350002022-09-23 1:39PM EDT35.0014.3414.4015.950.00-3638208.20%
MU220930C000385002022-09-23 1:03PM EDT38.5011.2511.0012.050.00-114123.44%
MU220930C000400002022-09-26 11:22AM EDT40.0010.0010.0510.350.00-3186146.09%
MU220930C000410002022-09-23 1:41PM EDT41.008.398.759.200.00-2828133.20%
MU220930C000420002022-09-21 10:38AM EDT42.0010.008.108.250.00--5116.80%
MU220930C000430002022-09-26 9:36AM EDT43.007.257.007.15-0.10-1.36%43288.67%
MU220930C000435002022-09-20 9:51AM EDT43.507.856.556.700.00--491.41%
MU220930C000440002022-09-26 3:50PM EDT44.005.506.156.200.00-141891.99%
MU220930C000445002022-09-27 10:48AM EDT44.506.005.655.85-0.90-13.04%2293.95%
MU220930C000450002022-09-26 1:45PM EDT45.004.655.205.300.00-1116787.30%
MU220930C000455002022-09-26 2:50PM EDT45.504.204.755.200.00-5413899.41%
MU220930C000460002022-09-27 10:40AM EDT46.004.534.354.45+0.55+13.82%23986.33%
MU220930C000465002022-09-26 3:26PM EDT46.503.554.004.150.00-8217491.02%
MU220930C000470002022-09-27 11:22AM EDT47.003.703.603.65+0.77+26.28%3943386.23%
MU220930C000475002022-09-27 10:36AM EDT47.503.503.203.30+0.80+29.63%1965385.35%
MU220930C000480002022-09-27 11:07AM EDT48.003.052.953.05+0.73+31.47%7610,67690.14%
MU220930C000485002022-09-27 10:46AM EDT48.502.832.562.60+0.55+24.12%1122784.67%
MU220930C000490002022-09-27 11:09AM EDT49.002.452.322.35+0.65+36.11%1385,59287.21%
MU220930C000495002022-09-27 11:21AM EDT49.502.051.982.01+0.53+34.87%976,15483.98%
MU220930C000500002022-09-27 11:20AM EDT50.001.811.771.81+0.49+37.12%1,0243,11886.23%
MU220930C000510002022-09-27 11:21AM EDT51.001.321.251.29+0.38+40.43%1,0536,75082.23%
MU220930C000520002022-09-27 11:22AM EDT52.000.930.890.91+0.28+43.08%6862,62481.05%
MU220930C000530002022-09-27 11:21AM EDT53.000.630.620.62+0.10+18.87%5123,16180.27%
MU220930C000540002022-09-27 11:21AM EDT54.000.410.390.41+0.12+41.38%8836,57478.71%
MU220930C000550002022-09-27 11:22AM EDT55.000.270.260.27+0.07+35.00%1,3797,81878.91%
MU220930C000560002022-09-27 10:57AM EDT56.000.170.160.17+0.05+41.67%6583,14078.52%
MU220930C000570002022-09-27 11:10AM EDT57.000.120.100.12+0.04+50.00%20893679.69%
MU220930C000575002022-09-27 11:13AM EDT57.500.090.090.10+0.02+28.57%5492,40181.25%
MU220930C000580002022-09-27 11:13AM EDT58.000.070.070.08+0.01+16.67%1651,35181.25%
MU220930C000585002022-09-27 9:51AM EDT58.500.060.050.070.00-2333482.03%
MU220930C000590002022-09-27 11:04AM EDT59.000.050.050.060.00-411,89783.98%
MU220930C000600002022-09-27 10:39AM EDT60.000.030.040.05-0.02-40.00%1081,26588.28%
MU220930C000610002022-09-27 10:42AM EDT61.000.030.020.040.00-1111,04589.06%
MU220930C000620002022-09-27 10:11AM EDT62.000.020.020.03-0.01-33.33%521,31392.97%
MU220930C000630002022-09-27 10:51AM EDT63.000.020.010.03-0.01-33.33%1451595.31%
MU220930C000640002022-09-27 10:18AM EDT64.000.020.010.020.00-152598.44%
MU220930C000650002022-09-27 11:23AM EDT65.000.020.010.030.00-1601,165106.25%
MU220930C000660002022-09-27 9:35AM EDT66.000.020.010.020.00-7367107.81%
MU220930C000670002022-09-27 9:35AM EDT67.000.010.000.020.00-91667107.81%
MU220930C000680002022-09-27 10:29AM EDT68.000.010.000.010.00-50314106.25%
MU220930C000690002022-09-26 9:51AM EDT69.000.010.000.010.00-12184109.38%
MU220930C000700002022-09-26 2:56PM EDT70.000.010.000.010.00-9418112.50%
MU220930C000710002022-09-21 2:17PM EDT71.000.020.000.000.00-140250.00%
MU220930C000720002022-09-19 12:22PM EDT72.000.020.000.000.00-12750.00%
MU220930C000730002022-09-22 1:29PM EDT73.000.010.000.020.00-3268134.38%
MU220930C000750002022-09-26 9:59AM EDT75.000.010.000.010.00-1303134.38%
MU220930C000800002022-09-21 11:25AM EDT80.000.010.000.010.00-170153.13%
MU220930C000850002022-09-20 12:26PM EDT85.000.010.000.000.00--150.00%
MU220930C000900002022-09-16 1:01PM EDT90.000.010.000.020.00--34198.44%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MU220930P000350002022-09-26 2:44PM EDT35.000.010.000.010.00-1101125.00%
MU220930P000365002022-09-22 9:30AM EDT36.500.020.000.010.00--15112.50%
MU220930P000370002022-09-27 9:38AM EDT37.000.010.000.01-0.01-50.00%3534106.25%
MU220930P000375002022-09-27 9:38AM EDT37.500.010.000.02-0.01-50.00%3653109.38%
MU220930P000380002022-09-26 2:32PM EDT38.000.030.010.000.00-457196.88%
MU220930P000385002022-09-27 10:23AM EDT38.500.020.000.02-0.01-33.33%1175100.00%
MU220930P000390002022-09-26 2:48PM EDT39.000.040.020.030.00-421287107.81%
MU220930P000395002022-09-26 3:55PM EDT39.500.030.020.030.00-3450103.13%
MU220930P000400002022-09-27 11:23AM EDT40.000.030.020.04-0.01-25.00%45467100.78%
MU220930P000405002022-09-27 11:23AM EDT40.500.050.030.04-0.04-44.44%31398.44%
MU220930P000410002022-09-27 11:18AM EDT41.000.050.040.05-0.02-28.57%7720596.88%
MU220930P000415002022-09-27 10:39AM EDT41.500.070.060.07-0.02-22.22%150998.05%
MU220930P000420002022-09-27 10:48AM EDT42.000.080.070.08-0.02-20.00%1159395.31%
MU220930P000425002022-09-26 3:12PM EDT42.500.140.080.090.00-17825492.19%
MU220930P000430002022-09-27 10:46AM EDT43.000.110.100.13-0.09-45.00%2591392.19%
MU220930P000435002022-09-27 10:59AM EDT43.500.140.140.15-0.12-46.15%465891.41%
MU220930P000440002022-09-27 10:35AM EDT44.000.180.180.19-0.09-33.33%4029090.63%
MU220930P000445002022-09-27 11:00AM EDT44.500.210.210.23-0.13-38.24%921988.67%
MU220930P000450002022-09-27 10:49AM EDT45.000.270.270.28-0.18-40.00%2,0742,64187.89%
MU220930P000455002022-09-27 10:27AM EDT45.500.350.330.34-0.18-33.96%3889186.52%
MU220930P000460002022-09-27 11:22AM EDT46.000.420.420.44-0.24-36.36%2561,37287.11%
MU220930P000465002022-09-27 10:48AM EDT46.500.490.520.52-0.30-37.97%399886.04%
MU220930P000470002022-09-27 11:23AM EDT47.000.650.640.65-0.32-32.99%1201,39686.23%
MU220930P000475002022-09-27 10:40AM EDT47.500.750.760.78-0.39-34.21%7680985.35%
MU220930P000480002022-09-27 11:23AM EDT48.000.930.930.95-0.47-33.57%2821,95085.84%
MU220930P000485002022-09-27 11:20AM EDT48.501.081.081.10-0.47-30.32%20033184.18%
MU220930P000490002022-09-27 11:11AM EDT49.001.201.301.32-0.63-34.43%6252,33085.06%
MU220930P000495002022-09-27 11:15AM EDT49.501.501.481.50-0.37-19.79%34991182.81%
MU220930P000500002022-09-27 11:18AM EDT50.001.761.771.79-0.57-24.46%3902,06284.77%
MU220930P000510002022-09-27 11:24AM EDT51.002.302.302.34-0.63-21.50%6296183.69%
MU220930P000520002022-09-27 11:08AM EDT52.002.772.842.89-0.91-24.73%501,55678.13%
MU220930P000530002022-09-27 11:21AM EDT53.003.563.553.60-0.63-15.04%371,46876.37%
MU220930P000540002022-09-27 10:36AM EDT54.004.204.254.40-0.89-17.49%101,13571.68%
MU220930P000550002022-09-27 11:17AM EDT55.005.225.105.25-0.73-12.27%81,29467.97%
MU220930P000560002022-09-26 3:54PM EDT56.006.706.056.150.00-112,02466.80%
MU220930P000570002022-09-27 11:20AM EDT57.007.057.007.10-0.88-11.10%142,78962.89%
MU220930P000575002022-09-27 9:35AM EDT57.507.647.557.70+0.04+0.53%563583.01%
MU220930P000580002022-09-27 10:36AM EDT58.007.867.908.10-0.81-9.34%201,55382.42%
MU220930P000585002022-09-26 2:49PM EDT58.509.458.458.600.00-126357.81%
MU220930P000590002022-09-27 9:35AM EDT59.008.558.909.05-0.90-9.52%11,31076.56%
MU220930P000600002022-09-27 10:35AM EDT60.009.8510.0010.15-1.05-9.63%12,35791.02%
MU220930P000610002022-09-22 3:38PM EDT61.0011.3810.9011.10+0.41+3.74%1935104.30%
MU220930P000620002022-09-27 9:30AM EDT62.0012.3111.8012.00-0.34-2.69%201,1620.00%
MU220930P000630002022-09-27 10:17AM EDT63.0013.1012.8513.15-0.67-4.87%11,376128.52%
MU220930P000640002022-09-26 12:46PM EDT64.0014.8313.8014.050.00-2978107.03%
MU220930P000650002022-09-23 12:37PM EDT65.0015.8314.8515.450.00-1843141.80%
MU220930P000660002022-09-21 2:41PM EDT66.0014.7015.9016.050.00-1,000926117.97%
MU220930P000670002022-09-26 3:52PM EDT67.0017.7816.5017.250.00-3580172.66%
MU220930P000680002022-09-22 3:55PM EDT68.0018.3017.8518.150.00-1,300629160.94%
MU220930P000690002022-09-21 3:34PM EDT69.0017.8518.6519.100.00-2,791547153.91%
MU220930P000700002022-09-21 3:54PM EDT70.0019.4018.9021.000.00-7320272.66%
MU220930P000710002022-09-21 3:54PM EDT71.0020.5019.7021.950.00-2700275.98%
MU220930P000720002022-09-21 2:41PM EDT72.0020.5020.9523.050.00-250291.80%
MU220930P000730002022-09-21 2:41PM EDT73.0021.5522.2023.800.00-250276.95%
MU220930P000750002022-09-02 10:37AM EDT75.0016.4024.3025.300.00-11230.47%
MU220930P000800002022-08-12 2:44PM EDT80.0015.0022.4022.700.00--10.00%