MACOM Technology Solutions Holdings, Inc. (MTSI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTSI230519C00055000 | 2022-10-10 2:29PM EST | 55.00 | 8.95 | 14.20 | 18.20 | 0.00 | - | 10 | 20 | 58.28% |
| MTSI230519C00060000 | 2022-11-18 3:08PM EST | 60.00 | 15.15 | 13.30 | 15.20 | 0.00 | - | 12 | 42 | 68.03% |
| MTSI230519C00065000 | 2023-01-06 11:12AM EST | 65.00 | 7.12 | 8.60 | 9.80 | 0.00 | - | 4 | 14 | 50.90% |
| MTSI230519C00070000 | 2022-12-07 2:24PM EST | 70.00 | 7.72 | 4.90 | 6.20 | 0.00 | - | 14 | 23 | 46.24% |
| MTSI230519C00075000 | 2023-01-23 12:28PM EST | 75.00 | 3.00 | 3.90 | 5.20 | 0.00 | - | 6 | 38 | 51.62% |
| MTSI230519C00080000 | 2023-01-04 10:30AM EST | 80.00 | 2.05 | 2.35 | 3.50 | 0.00 | - | - | 287 | 49.40% |
| MTSI230519C00085000 | 2022-12-06 12:09PM EST | 85.00 | 3.10 | 1.10 | 4.40 | 0.00 | - | 100 | 105 | 51.60% |
| MTSI230519C00090000 | 2022-12-07 11:00AM EST | 90.00 | 1.90 | 0.45 | 3.10 | 0.00 | - | 3 | 5 | 61.39% |
| MTSI230519C00095000 | 2022-11-23 2:33PM EST | 95.00 | 1.80 | 0.10 | 3.00 | 0.00 | - | - | 4 | 53.25% |
| MTSI230519C00100000 | 2022-11-28 10:16AM EST | 100.00 | 1.20 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 57.91% |
| MTSI230519C00105000 | 2022-11-15 10:32AM EST | 105.00 | 0.90 | 0.25 | 2.25 | 0.00 | - | 2 | 3 | 59.64% |
Putsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTSI230519P00030000 | 2022-09-16 8:31AM EST | 30.00 | 1.15 | 0.15 | 4.50 | 0.00 | - | - | 1 | 137.01% |
| MTSI230519P00050000 | 2022-11-23 10:07AM EST | 50.00 | 1.95 | 2.05 | 3.00 | 0.00 | - | 3 | 53 | 68.26% |
| MTSI230519P00055000 | 2022-11-15 10:35AM EST | 55.00 | 2.85 | 1.50 | 3.70 | 0.00 | - | 1 | 1 | 54.87% |
| MTSI230519P00060000 | 2023-01-19 10:10AM EST | 60.00 | 5.00 | 2.75 | 3.20 | 0.00 | - | 1 | 4 | 46.12% |
| MTSI230519P00070000 | 2023-01-13 12:02PM EST | 70.00 | 9.90 | 5.00 | 8.00 | 0.00 | - | 6 | 18 | 46.52% |
| MTSI230519P00075000 | 2022-11-09 1:51PM EST | 75.00 | 14.10 | 10.90 | 11.90 | 0.00 | - | 3 | 3 | 51.23% |
© 2023 Yahoo. All rights reserved.
