Australia markets open in 3 hours 51 minutes

MACOM Technology Solutions Holdings, Inc. (MTSI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
65.95-0.25 (-0.38%)
As of 02:09PM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTSI221216C000300002022-01-21 3:56PM EST30.0036.0328.5031.700.00-420.00%
MTSI221216C000450002022-10-03 9:10AM EST45.0010.8013.3017.000.00-340.00%
MTSI221216C000500002022-11-15 10:09AM EST50.0021.4114.1017.200.00-3241122.46%
MTSI221216C000550002022-11-18 3:07PM EST55.0014.4510.3011.900.00-129250.49%
MTSI221216C000600002022-11-28 3:31PM EST60.007.155.407.800.00-644374.80%
MTSI221216C000650002022-11-28 10:28AM EST65.004.912.903.200.00-52246.53%
MTSI221216C000700002022-11-29 11:48AM EST70.001.050.801.15-0.55-34.38%211244.97%
MTSI221216C000750002022-11-23 9:30AM EST75.001.000.052.150.00-714366.55%
MTSI221216C000800002022-11-18 11:01AM EST80.000.450.001.250.00-82871.53%
MTSI221216C000850002022-08-25 9:03AM EST85.000.600.000.750.00-1511576.37%
MTSI221216C000900002022-08-04 8:31AM EST90.000.400.004.800.00--1149.95%
MTSI221216C000950002022-04-29 10:25AM EST95.000.550.004.700.00-11163.57%
MTSI221216C001050002022-01-05 3:14PM EST105.005.400.252.700.00-110165.33%
MTSI221216C001100002021-12-02 11:37AM EST110.005.255.005.900.00--250270.31%
MTSI221216C001150002022-05-18 10:53AM EST115.000.010.003.800.00-1100199.51%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTSI221216P000250002022-08-15 12:56PM EST25.000.400.000.000.00-2350.00%
MTSI221216P000350002022-08-18 8:31AM EST35.000.650.004.600.00-12278.81%
MTSI221216P000400002022-10-31 1:16PM EST40.000.370.004.800.00-53236.23%
MTSI221216P000450002022-11-21 1:57PM EST45.000.050.000.95-1.10-95.65%1158119.14%
MTSI221216P000500002022-10-25 9:03AM EST50.002.100.001.050.00-2285994.53%
MTSI221216P000550002022-11-29 1:15PM EST55.000.300.200.50-0.10-25.00%10150561.43%
MTSI221216P000600002022-11-23 9:53AM EST60.000.450.651.000.00-113451.51%
MTSI221216P000650002022-11-29 11:09AM EST65.001.902.002.15+0.70+58.33%83444.80%
MTSI221216P000700002022-11-15 11:32AM EST70.003.903.606.000.00-123360.18%
MTSI221216P000750002022-11-07 12:32PM EST75.0012.388.7010.000.00-11562.94%