Australia markets closed

MACOM Technology Solutions Holdings, Inc. (MTSI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
56.52+2.34 (+4.32%)
At close: 04:00PM EDT
56.52 0.00 (0.00%)
After hours: 04:31PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTSI221216C000300002022-01-21 4:56PM EDT30.0036.0328.5031.700.00-42173.73%
MTSI221216C000450002022-10-03 10:10AM EDT45.0010.800.000.000.00-300.00%
MTSI221216C000500002022-09-02 1:21PM EDT50.007.705.806.600.00-2023716.50%
MTSI221216C000550002022-09-28 1:16PM EDT55.004.700.000.000.00-300.00%
MTSI221216C000600002022-09-27 3:00PM EDT60.002.500.000.000.00-1003.13%
MTSI221216C000650002022-10-04 10:14AM EDT65.001.730.000.000.00-106.25%
MTSI221216C000700002022-08-17 10:19AM EDT70.002.600.003.000.00-1453.22%
MTSI221216C000750002022-08-15 9:42AM EDT75.003.900.000.000.00-1911112.50%
MTSI221216C000800002022-08-09 9:30AM EDT80.001.300.000.000.00-1312.50%
MTSI221216C000850002022-08-25 10:03AM EDT85.000.600.000.750.00-1511556.01%
MTSI221216C000900002022-08-04 9:31AM EDT90.000.400.004.800.00--199.71%
MTSI221216C000950002022-04-29 11:25AM EDT95.000.550.004.700.00-11105.84%
MTSI221216C001050002022-01-05 4:14PM EDT105.005.400.252.700.00-110103.61%
MTSI221216C001100002021-12-02 12:37PM EDT110.005.255.005.900.00--250163.50%
MTSI221216C001150002022-05-18 11:53AM EDT115.000.010.003.800.00-1100121.24%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTSI221216P000250002022-08-15 1:56PM EDT25.000.400.000.000.00-2350.00%
MTSI221216P000350002022-08-18 9:31AM EDT35.000.650.004.600.00-12118.53%
MTSI221216P000400002022-08-19 12:20PM EDT40.001.650.154.500.00-2694.78%
MTSI221216P000450002022-08-15 1:00PM EDT45.001.151.401.600.00-215860.30%
MTSI221216P000500002022-09-26 11:35AM EDT50.003.600.000.000.00-106.25%
MTSI221216P000550002022-10-04 11:33AM EDT55.004.200.000.000.00-101.56%
MTSI221216P000600002022-09-23 2:25PM EDT60.009.940.000.000.00-800.00%
MTSI221216P000650002022-08-15 9:38AM EDT65.005.500.000.000.00-3280.00%
MTSI221216P000700002022-08-15 9:37AM EDT70.008.1012.5017.200.00--151.47%
MTSI221216P000750002022-08-15 9:47AM EDT75.0011.7017.000.000.00--140.00%