Australia markets open in 6 hours 27 minutes

MACOM Technology Solutions Holdings, Inc. (MTSI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
65.06-0.59 (-0.90%)
As of 11:32AM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTSI221216C000300002022-01-21 3:56PM EST30.0036.0328.5031.700.00-420.00%
MTSI221216C000450002022-10-03 9:10AM EST45.0010.8013.3017.000.00-340.00%
MTSI221216C000500002022-11-15 10:09AM EST50.0021.4113.8016.500.00-324164.45%
MTSI221216C000550002022-11-18 3:07PM EST55.0014.459.4011.400.00-129259.38%
MTSI221216C000600002022-11-28 3:31PM EST60.007.155.408.000.00-644367.36%
MTSI221216C000650002022-11-30 10:08AM EST65.002.552.402.75-2.36-48.07%52248.58%
MTSI221216C000700002022-11-30 10:26AM EST70.000.750.701.15-0.30-28.57%111251.54%
MTSI221216C000750002022-11-23 9:30AM EST75.001.000.052.150.00-714373.05%
MTSI221216C000800002022-11-18 11:01AM EST80.000.450.001.250.00-82877.44%
MTSI221216C000850002022-08-25 9:03AM EST85.000.600.000.750.00-1511582.03%
MTSI221216C000900002022-08-04 8:31AM EST90.000.400.004.800.00--1158.98%
MTSI221216C000950002022-04-29 10:25AM EST95.000.550.004.700.00-11172.85%
MTSI221216C001050002022-01-05 3:14PM EST105.005.400.252.700.00-110174.07%
MTSI221216C001100002021-12-02 11:37AM EST110.005.255.005.900.00--250283.47%
MTSI221216C001150002022-05-18 10:53AM EST115.000.010.003.800.00-1100209.38%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTSI221216P000250002022-08-15 12:56PM EST25.000.400.000.000.00-2350.00%
MTSI221216P000350002022-08-18 8:31AM EST35.000.650.004.600.00-12283.40%
MTSI221216P000400002022-10-31 1:16PM EST40.000.370.004.800.00-53239.36%
MTSI221216P000450002022-11-21 1:57PM EST45.000.050.000.95-1.10-95.65%1158119.43%
MTSI221216P000500002022-10-25 9:03AM EST50.002.100.001.050.00-2285993.85%
MTSI221216P000550002022-11-29 1:15PM EST55.000.300.100.600.00-10140559.77%
MTSI221216P000600002022-11-23 9:53AM EST60.000.450.702.850.00-113470.29%
MTSI221216P000650002022-11-29 2:38PM EST65.002.202.102.600.00-124647.00%
MTSI221216P000700002022-11-15 11:32AM EST70.003.904.906.000.00-123349.61%
MTSI221216P000750002022-11-07 12:32PM EST75.0012.388.7011.700.00-11588.48%