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 | 124.85% |
| MTSI240816C00080000 | 2024-06-26 1:31PM EDT | 80.00 | 29.70 | 18.50 | 23.20 | 0.00 | - | 12 | 2 | 71.73% |
| MTSI240816C00085000 | 2024-07-08 12:48PM EDT | 85.00 | 33.00 | 14.00 | 18.70 | 0.00 | - | 1 | 67 | 67.11% |
| MTSI240816C00090000 | 2024-05-06 9:56AM EDT | 90.00 | 19.80 | 13.30 | 17.70 | 0.00 | - | 1 | 10 | 105.62% |
| MTSI240816C00095000 | 2024-06-17 10:08AM EDT | 95.00 | 13.00 | 16.00 | 19.80 | 0.00 | - | 103 | 14 | 163.65% |
| MTSI240816C00100000 | 2024-07-24 1:06PM EDT | 100.00 | 7.70 | 5.20 | 7.80 | 0.00 | - | 4 | 292 | 67.10% |
| MTSI240816C00105000 | 2024-07-25 1:01PM EDT | 105.00 | 3.70 | 3.10 | 4.00 | 0.00 | - | 28 | 583 | 57.54% |
| MTSI240816C00110000 | 2024-07-25 1:46PM EDT | 110.00 | 2.30 | 1.80 | 2.60 | 0.00 | - | 62 | 701 | 58.28% |
| MTSI240816C00115000 | 2024-07-25 10:55AM EDT | 115.00 | 1.50 | 1.05 | 1.80 | 0.00 | - | 145 | 834 | 60.60% |
| MTSI240816C00120000 | 2024-07-10 11:02AM EDT | 120.00 | 4.70 | 0.60 | 2.85 | 0.00 | - | 45 | 299 | 76.56% |
| MTSI240816C00125000 | 2024-07-25 3:53PM EDT | 125.00 | 0.30 | 0.35 | 1.05 | 0.00 | - | 3 | 24 | 67.24% |
| MTSI240816C00130000 | 2024-07-25 1:39PM EDT | 130.00 | 0.30 | 0.10 | 1.70 | 0.00 | - | 1 | 427 | 80.57% |
| MTSI240816C00135000 | 2024-07-16 2:41PM EDT | 135.00 | 1.80 | 0.20 | 2.35 | 0.00 | - | 1 | 200 | 97.07% |
| MTSI240816C00140000 | 2024-06-28 3:50PM EDT | 140.00 | 1.20 | 0.00 | 2.05 | 0.00 | - | 2 | 100 | 99.51% |
| MTSI240816C00145000 | 2024-05-13 1:25PM EDT | 145.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 134.33% |
| MTSI240816C00150000 | 2024-05-13 10:21AM EDT | 150.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 142.19% |
| MTSI240816C00155000 | 2024-07-22 1:27PM EDT | 155.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 54 | 77.73% |
| MTSI240816C00170000 | 2024-07-12 9:41AM EDT | 170.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | - | 30 | 107.72% |
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 | 277.34% |
| MTSI240816P00065000 | 2024-01-05 2:59PM EDT | 65.00 | 3.00 | 2.30 | 2.95 | 0.00 | - | 23 | 23 | 174.95% |
| MTSI240816P00070000 | 2024-04-11 10:41AM EDT | 70.00 | 0.94 | 0.10 | 5.00 | 0.00 | - | 1 | 39 | 150.93% |
| MTSI240816P00075000 | 2024-07-26 2:44PM EDT | 75.00 | 0.30 | 0.05 | 1.55 | -1.68 | -84.85% | 2 | 0 | 90.63% |
| MTSI240816P00080000 | 2024-02-07 3:18PM EDT | 80.00 | 6.81 | 3.10 | 4.70 | 0.00 | - | 5 | 55 | 131.18% |
| MTSI240816P00085000 | 2024-05-03 12:01PM EDT | 85.00 | 2.15 | 0.45 | 1.90 | 0.00 | - | 2 | 2 | 66.85% |
| MTSI240816P00090000 | 2024-07-25 12:04PM EDT | 90.00 | 2.05 | 1.45 | 2.10 | 0.00 | - | 3 | 3 | 59.47% |
| MTSI240816P00095000 | 2024-07-25 10:35AM EDT | 95.00 | 3.50 | 2.75 | 3.50 | 0.00 | - | 1 | 127 | 56.93% |
| MTSI240816P00100000 | 2024-07-25 11:16AM EDT | 100.00 | 5.66 | 3.40 | 5.70 | 0.00 | - | 6 | 218 | 60.40% |
| MTSI240816P00105000 | 2024-07-25 11:16AM EDT | 105.00 | 8.71 | 6.20 | 9.80 | 0.00 | - | 2 | 165 | 53.30% |
| MTSI240816P00110000 | 2024-07-25 12:22PM EDT | 110.00 | 12.40 | 11.30 | 12.20 | 0.00 | - | 38 | 101 | 54.59% |
| MTSI240816P00115000 | 2024-07-12 3:02PM EDT | 115.00 | 6.60 | 15.10 | 16.60 | 0.00 | - | 13 | 71 | 53.88% |
© 2024 Yahoo. All rights reserved.