MACOM Technology Solutions Holdings, Inc. (MTSI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTSI240816C00070000 | 2024-02-01 10:58AM EDT | 70.00 | 17.46 | 23.10 | 27.90 | 0.00 | - | - | 1 | 0.00% |
| MTSI240816C00075000 | 2024-04-17 11:01AM EDT | 75.00 | 28.12 | 25.00 | 29.90 | 0.00 | - | - | 0 | 55.15% |
| MTSI240816C00080000 | 2024-04-17 11:01AM EDT | 80.00 | 23.92 | 20.50 | 25.40 | 0.00 | - | 4 | 12 | 53.98% |
| MTSI240816C00085000 | 2024-03-15 1:12PM EDT | 85.00 | 13.20 | 18.10 | 19.60 | 0.00 | - | 4 | 68 | 32.67% |
| MTSI240816C00090000 | 2024-05-06 9:56AM EDT | 90.00 | 19.80 | 13.30 | 17.70 | 0.00 | - | 1 | 10 | 55.37% |
| MTSI240816C00095000 | 2024-04-25 3:09PM EDT | 95.00 | 13.82 | 11.60 | 12.70 | 0.00 | - | 1 | 104 | 43.74% |
| MTSI240816C00100000 | 2024-06-11 9:53AM EDT | 100.00 | 7.50 | 8.70 | 10.10 | 0.00 | - | 22 | 182 | 46.51% |
| MTSI240816C00105000 | 2024-06-13 1:22PM EDT | 105.00 | 6.50 | 6.30 | 7.30 | 0.00 | - | 1 | 80 | 44.67% |
| MTSI240816C00110000 | 2024-05-21 2:33PM EDT | 110.00 | 4.40 | 3.80 | 5.30 | 0.00 | - | 1 | 48 | 44.62% |
| MTSI240816C00115000 | 2024-06-07 12:30PM EDT | 115.00 | 2.70 | 2.60 | 3.80 | 0.00 | - | 3 | 247 | 44.84% |
| MTSI240816C00120000 | 2024-06-13 1:22PM EDT | 120.00 | 1.81 | 1.65 | 2.60 | 0.00 | - | 1 | 20 | 44.47% |
| MTSI240816C00125000 | 2024-05-03 11:59AM EDT | 125.00 | 2.45 | 0.75 | 1.65 | 0.00 | - | 9 | 11 | 43.41% |
| MTSI240816C00130000 | 2024-05-03 11:58AM EDT | 130.00 | 1.80 | 0.45 | 4.90 | 0.00 | - | 4 | 4 | 58.09% |
| MTSI240816C00135000 | 2024-04-15 11:03AM EDT | 135.00 | 1.55 | 0.75 | 1.00 | 0.00 | - | - | 200 | 47.39% |
| MTSI240816C00140000 | 2024-05-28 11:24AM EDT | 140.00 | 1.20 | 0.00 | 1.20 | 0.00 | - | 2 | 102 | 54.54% |
| MTSI240816C00145000 | 2024-05-13 1:25PM EDT | 145.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 71.75% |
| MTSI240816C00150000 | 2024-05-13 10:21AM EDT | 150.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 76.43% |
| MTSI240816C00155000 | 2024-06-12 11:56AM EDT | 155.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 5 | 16 | 55.81% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTSI240816P00045000 | 2024-04-01 9:53AM EDT | 45.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 2 | 166.28% |
| MTSI240816P00065000 | 2024-01-05 2:59PM EDT | 65.00 | 3.00 | 2.30 | 2.95 | 0.00 | - | 23 | 23 | 107.40% |
| MTSI240816P00070000 | 2024-04-11 10:41AM EDT | 70.00 | 0.94 | 0.10 | 5.00 | 0.00 | - | 1 | 39 | 93.60% |
| MTSI240816P00075000 | 2024-04-22 2:04PM EDT | 75.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTSI240816P00080000 | 2024-02-07 3:18PM EDT | 80.00 | 6.81 | 3.10 | 4.70 | 0.00 | - | 5 | 55 | 83.01% |
| MTSI240816P00085000 | 2024-05-03 12:01PM EDT | 85.00 | 2.15 | 0.45 | 1.90 | 0.00 | - | 2 | 2 | 52.69% |
| MTSI240816P00090000 | 2024-05-08 3:58PM EDT | 90.00 | 2.90 | 0.15 | 4.90 | 0.00 | - | 3 | 3 | 66.22% |
| MTSI240816P00095000 | 2024-05-29 3:38PM EDT | 95.00 | 3.48 | 2.20 | 3.40 | 0.00 | - | 1 | 15 | 43.32% |
| MTSI240816P00100000 | 2024-05-22 12:14PM EDT | 100.00 | 5.20 | 3.80 | 5.00 | 0.00 | - | 3 | 7 | 41.24% |
| MTSI240816P00105000 | 2024-05-29 12:58PM EDT | 105.00 | 7.80 | 5.80 | 7.30 | 0.00 | - | 1 | 17 | 40.25% |
| MTSI240816P00110000 | 2024-05-14 11:33AM EDT | 110.00 | 11.00 | 8.60 | 10.30 | 0.00 | - | 2 | 6 | 40.09% |
© 2024 Yahoo. All rights reserved.