Australia markets closed

MACOM Technology Solutions Holdings, Inc. (MTSI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
92.81-2.35 (-2.47%)
At close: 04:00PM EDT
92.81 0.00 (0.00%)
After hours: 04:13PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTSI240517C000650002023-11-02 11:20AM EDT65.0014.1522.3024.900.00--30.00%
MTSI240517C000750002024-04-04 10:24AM EDT75.0029.690.000.000.00-1000.00%
MTSI240517C000800002024-02-16 3:34PM EDT80.0010.3010.8015.000.00-10973.58%
MTSI240517C000850002024-02-28 2:15PM EDT85.007.0011.4013.800.00-26385.84%
MTSI240517C000900002024-04-18 2:15PM EDT90.008.320.000.000.00-100.00%
MTSI240517C000950002024-04-19 3:30PM EDT95.003.700.000.000.00-203.13%
MTSI240517C001000002024-04-18 10:24AM EDT100.003.800.000.000.00-306.25%
MTSI240517C001050002024-04-12 3:56PM EDT105.003.400.000.000.00-7012.50%
MTSI240517C001100002024-04-09 3:07PM EDT110.003.400.000.000.00-1012.50%
MTSI240517C001150002024-04-16 11:40AM EDT115.001.400.000.000.00-7012.50%
MTSI240517C001200002024-03-18 11:47AM EDT120.000.400.401.000.00-1368.56%
MTSI240517C001300002024-01-30 3:30PM EDT130.000.350.004.800.00--1116.48%
MTSI240517C001400002024-03-28 12:06PM EDT140.000.250.000.000.00-1025.00%
MTSI240517C001450002024-04-04 9:30AM EDT145.000.150.000.000.00-2025.00%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTSI240517P000400002023-12-28 1:02PM EDT40.000.180.004.800.00-836266.11%
MTSI240517P000500002023-12-28 1:02PM EDT50.000.280.004.800.00-418206.40%
MTSI240517P000600002024-01-05 2:55PM EDT60.001.100.600.800.00-620606111.62%
MTSI240517P000650002023-11-28 2:00PM EDT65.002.270.700.850.00--197.07%
MTSI240517P000700002024-01-08 4:58PM EDT70.002.251.852.350.00-134135109.81%
MTSI240517P000750002024-02-05 12:42PM EDT75.003.290.054.900.00-229196.92%
MTSI240517P000800002024-04-18 1:39PM EDT80.000.810.000.000.00-12012.50%
MTSI240517P000850002024-04-19 2:38PM EDT85.002.200.000.000.00-106.25%
MTSI240517P000900002024-04-19 3:29PM EDT90.004.040.000.000.00-103.13%
MTSI240517P000950002024-04-16 12:54PM EDT95.003.700.000.000.00-300.00%
MTSI240517P001000002024-04-17 3:57PM EDT100.007.130.000.000.00-500.00%
MTSI240517P001050002024-04-18 10:18AM EDT105.0010.800.000.000.00--00.00%