MACOM Technology Solutions Holdings, Inc. (MTSI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:33PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTSI240517C00065000 | 2023-11-02 11:20AM EDT | 65.00 | 14.15 | 22.30 | 24.90 | 0.00 | - | - | 3 | 0.00% |
| MTSI240517C00075000 | 2024-04-04 10:24AM EDT | 75.00 | 29.69 | 25.30 | 30.00 | 0.00 | - | 10 | 2 | 95.90% |
| MTSI240517C00080000 | 2024-02-16 3:34PM EDT | 80.00 | 10.30 | 10.80 | 15.00 | 0.00 | - | 10 | 9 | 0.00% |
| MTSI240517C00085000 | 2024-02-28 2:15PM EDT | 85.00 | 7.00 | 11.40 | 13.80 | 0.00 | - | 2 | 63 | 0.00% |
| MTSI240517C00090000 | 2024-04-18 2:15PM EDT | 90.00 | 12.54 | 10.50 | 15.00 | +4.22 | +50.72% | 20 | 21 | 50.49% |
| MTSI240517C00095000 | 2024-05-03 11:17AM EDT | 95.00 | 8.10 | 7.10 | 8.60 | +3.20 | +65.31% | 30 | 53 | 49.76% |
| MTSI240517C00100000 | 2024-05-02 9:55AM EDT | 100.00 | 3.20 | 4.10 | 4.50 | 0.00 | - | 2 | 83 | 39.77% |
| MTSI240517C00105000 | 2024-05-03 11:29AM EDT | 105.00 | 1.80 | 1.70 | 2.00 | -1.46 | -44.79% | 20 | 516 | 38.06% |
| MTSI240517C00110000 | 2024-05-02 3:37PM EDT | 110.00 | 0.35 | 0.40 | 0.75 | 0.00 | - | 1 | 222 | 37.99% |
| MTSI240517C00115000 | 2024-04-30 11:42AM EDT | 115.00 | 1.35 | 0.10 | 0.30 | 0.00 | - | 2 | 304 | 40.33% |
| MTSI240517C00120000 | 2024-03-18 11:47AM EDT | 120.00 | 0.40 | 0.40 | 1.00 | 0.00 | - | 1 | 3 | 62.74% |
| MTSI240517C00125000 | 2024-04-26 3:23PM EDT | 125.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 108.03% |
| MTSI240517C00130000 | 2024-01-30 3:30PM EDT | 130.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 120.29% |
| MTSI240517C00140000 | 2024-03-28 12:06PM EDT | 140.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 142.24% |
| MTSI240517C00145000 | 2024-04-24 9:54AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 34 | 66.41% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTSI240517P00040000 | 2023-12-28 1:02PM EDT | 40.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 8 | 36 | 374.22% |
| MTSI240517P00050000 | 2023-12-28 1:02PM EDT | 50.00 | 0.28 | 0.00 | 4.80 | 0.00 | - | 4 | 18 | 296.97% |
| MTSI240517P00060000 | 2024-01-05 2:55PM EDT | 60.00 | 1.10 | 0.60 | 0.80 | 0.00 | - | 620 | 606 | 169.82% |
| MTSI240517P00065000 | 2024-04-25 9:30AM EDT | 65.00 | 2.38 | 0.00 | 2.25 | 0.00 | - | - | 1 | 166.21% |
| MTSI240517P00070000 | 2024-04-25 9:30AM EDT | 70.00 | 2.43 | 0.00 | 4.80 | 0.00 | - | 134 | 135 | 180.91% |
| MTSI240517P00075000 | 2024-02-05 12:42PM EDT | 75.00 | 3.29 | 0.05 | 4.90 | 0.00 | - | 2 | 291 | 158.25% |
| MTSI240517P00080000 | 2024-04-18 1:39PM EDT | 80.00 | 0.81 | 0.00 | 4.80 | 0.00 | - | 12 | 26 | 133.20% |
| MTSI240517P00085000 | 2024-05-02 3:07PM EDT | 85.00 | 0.18 | 0.00 | 5.00 | 0.00 | - | 4 | 9 | 112.50% |
| MTSI240517P00090000 | 2024-05-02 3:07PM EDT | 90.00 | 0.53 | 0.10 | 0.40 | 0.00 | - | 4 | 13 | 47.56% |
| MTSI240517P00095000 | 2024-05-03 9:58AM EDT | 95.00 | 0.60 | 0.55 | 0.75 | -1.55 | -72.09% | 1 | 99 | 39.21% |
| MTSI240517P00100000 | 2024-05-03 11:55AM EDT | 100.00 | 1.85 | 1.65 | 2.00 | -1.55 | -45.59% | 21 | 21 | 36.60% |
| MTSI240517P00105000 | 2024-04-18 10:18AM EDT | 105.00 | 10.80 | 4.00 | 4.60 | 0.00 | - | - | 0 | 36.16% |
© 2024 Yahoo. All rights reserved.