Australia markets open in 5 hours 43 minutes

MACOM Technology Solutions Holdings, Inc. (MTSI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
65.99-0.53 (-0.80%)
At close: 04:00PM EST
65.99 -0.00 (-0.00%)
After hours: 04:07PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTSI230217C000400002023-01-25 9:30AM EST40.0025.3024.8027.600.00--5148.44%
MTSI230217C000450002022-07-06 1:51PM EST45.007.1017.1021.300.00--3127.54%
MTSI230217C000550002022-10-11 11:10AM EST55.006.0013.8017.100.00-15196.97%
MTSI230217C000600002023-02-02 10:01AM EST60.006.156.107.50-1.70-21.66%102460.40%
MTSI230217C000650002023-02-03 3:19PM EST65.002.602.203.10-0.52-16.67%251052.25%
MTSI230217C000700002023-02-03 3:50PM EST70.000.870.450.85-0.07-7.45%259145.46%
MTSI230217C000750002023-01-31 2:01PM EST75.000.750.001.100.00-50054261.28%
MTSI230217C000800002023-01-13 11:20AM EST80.000.450.004.800.00-134135.16%
MTSI230217C000850002023-02-01 3:42PM EST85.000.190.004.800.00-18156.88%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTSI230217P000250002022-08-03 8:30AM EST25.000.500.000.000.00-1150.00%
MTSI230217P000300002022-10-24 10:36AM EST30.000.570.001.100.00-1617266.60%
MTSI230217P000350002023-01-25 1:44PM EST35.000.040.004.800.00-38333.20%
MTSI230217P000400002022-09-23 12:00PM EST40.002.081.204.800.00-53302.64%
MTSI230217P000450002023-01-24 2:14PM EST45.000.300.002.400.00-1029180.37%
MTSI230217P000500002023-02-01 10:06AM EST50.000.050.000.550.00-1895.41%
MTSI230217P000550002023-01-31 2:01PM EST55.000.400.000.500.00-50050666.70%
MTSI230217P000600002023-02-02 11:34AM EST60.000.350.301.000.00-126255.47%
MTSI230217P000650002023-02-01 3:21PM EST65.001.901.303.200.00-131,50355.13%
MTSI230217P000700002023-01-31 3:54PM EST70.005.503.705.900.00-20020169.21%