Australia markets close in 11 minutes

MACOM Technology Solutions Holdings, Inc. (MTSI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
61.41+1.29 (+2.15%)
At close: 04:00PM EDT
65.31 +3.90 (+6.35%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTSI220819C000450002022-07-14 2:51PM EDT45.004.7014.0018.600.00-1031318.26%
MTSI220819C000500002022-08-09 9:33AM EDT50.0010.250.000.000.00-100.00%
MTSI220819C000550002022-08-12 3:43PM EDT55.007.200.000.000.00-300.00%
MTSI220819C000600002022-08-12 10:39AM EDT60.002.000.000.000.00-100.00%
MTSI220819C000650002022-08-05 3:19PM EDT65.000.500.000.000.00-56012.50%
MTSI220819C000700002022-04-04 1:54PM EDT70.003.000.951.750.00-103142.68%
MTSI220819C000750002022-02-23 12:57PM EDT75.002.802.554.100.00--8266.80%
MTSI220819C000800002022-03-24 2:14PM EDT80.002.350.151.650.00-210190.63%
MTSI220819C000850002022-03-21 9:30AM EDT85.001.950.000.000.00-1250.00%
MTSI220819C000900002022-03-21 9:30AM EDT90.001.500.000.000.00--250.00%
MTSI220819C000950002022-03-21 9:30AM EDT95.001.200.000.000.00--250.00%
MTSI220819C001050002022-03-21 9:34AM EDT105.000.750.000.000.00--450.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTSI220819P000250002022-07-28 2:25PM EDT25.000.050.000.000.00-401050.00%
MTSI220819P000300002022-07-27 12:49PM EDT30.000.200.000.000.00-1050.00%
MTSI220819P000350002022-07-18 1:34PM EDT35.000.450.000.000.00-3050.00%
MTSI220819P000400002022-08-05 3:41PM EDT40.000.050.000.000.00-4050.00%
MTSI220819P000450002022-07-27 11:47AM EDT45.000.800.000.000.00-5050.00%
MTSI220819P000500002022-07-27 3:12PM EDT50.001.550.000.000.00-33050.00%
MTSI220819P000550002022-08-10 2:32PM EDT55.000.260.000.000.00-2025.00%
MTSI220819P000600002022-08-11 3:49PM EDT60.001.310.000.000.00-906.25%