MACOM Technology Solutions Holdings, Inc. (MTSI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTSI240517C00065000 | 2023-11-02 11:20AM EDT | 65.00 | 14.15 | 22.30 | 24.90 | 0.00 | - | - | 3 | 0.00% |
| MTSI240517C00075000 | 2024-04-04 10:24AM EDT | 75.00 | 29.69 | 25.70 | 30.50 | 0.00 | - | 10 | 2 | 180.86% |
| MTSI240517C00080000 | 2024-02-16 3:34PM EDT | 80.00 | 10.30 | 10.80 | 15.00 | 0.00 | - | 10 | 9 | 0.00% |
| MTSI240517C00085000 | 2024-02-28 2:15PM EDT | 85.00 | 7.00 | 11.40 | 13.80 | 0.00 | - | 2 | 63 | 0.00% |
| MTSI240517C00090000 | 2024-05-03 11:33AM EDT | 90.00 | 12.54 | 9.50 | 14.30 | 0.00 | - | 20 | 21 | 126.81% |
| MTSI240517C00095000 | 2024-05-07 12:40PM EDT | 95.00 | 9.70 | 5.00 | 9.40 | 0.00 | - | 5 | 28 | 95.90% |
| MTSI240517C00100000 | 2024-05-09 9:52AM EDT | 100.00 | 2.55 | 2.75 | 3.20 | 0.00 | - | 2 | 84 | 37.45% |
| MTSI240517C00105000 | 2024-05-10 12:54PM EDT | 105.00 | 0.45 | 0.65 | 0.85 | -1.00 | -68.97% | 11 | 543 | 35.40% |
| MTSI240517C00110000 | 2024-05-02 3:37PM EDT | 110.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 1 | 222 | 55.08% |
| MTSI240517C00115000 | 2024-04-30 11:42AM EDT | 115.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 2 | 304 | 118.75% |
| MTSI240517C00120000 | 2024-03-18 11:47AM EDT | 120.00 | 0.40 | 0.40 | 1.00 | 0.00 | - | 1 | 3 | 93.16% |
| MTSI240517C00125000 | 2024-04-26 3:23PM EDT | 125.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 159.72% |
| MTSI240517C00130000 | 2024-01-30 3:30PM EDT | 130.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 177.64% |
| MTSI240517C00140000 | 2024-03-28 12:06PM EDT | 140.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 209.72% |
| MTSI240517C00145000 | 2024-04-24 9:54AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 34 | 98.44% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTSI240517P00040000 | 2023-12-28 1:02PM EDT | 40.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 8 | 36 | 546.68% |
| MTSI240517P00050000 | 2023-12-28 1:02PM EDT | 50.00 | 0.28 | 0.00 | 4.80 | 0.00 | - | 4 | 18 | 433.59% |
| MTSI240517P00060000 | 2024-01-05 2:55PM EDT | 60.00 | 1.10 | 0.60 | 0.80 | 0.00 | - | 620 | 606 | 247.66% |
| MTSI240517P00065000 | 2024-04-25 9:30AM EDT | 65.00 | 2.38 | 0.00 | 4.80 | 0.00 | - | - | 1 | 301.37% |
| MTSI240517P00070000 | 2024-04-25 9:30AM EDT | 70.00 | 2.43 | 0.00 | 4.80 | 0.00 | - | 134 | 135 | 263.57% |
| MTSI240517P00075000 | 2024-02-05 12:42PM EDT | 75.00 | 3.29 | 0.05 | 4.90 | 0.00 | - | 2 | 291 | 230.27% |
| MTSI240517P00080000 | 2024-04-18 1:39PM EDT | 80.00 | 0.81 | 0.00 | 0.10 | 0.00 | - | 12 | 26 | 79.69% |
| MTSI240517P00085000 | 2024-05-02 3:07PM EDT | 85.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 4 | 9 | 62.11% |
| MTSI240517P00090000 | 2024-05-02 3:07PM EDT | 90.00 | 0.53 | 0.00 | 4.80 | 0.00 | - | 4 | 13 | 127.78% |
| MTSI240517P00095000 | 2024-05-03 9:58AM EDT | 95.00 | 0.60 | 0.15 | 0.35 | 0.00 | - | 1 | 98 | 43.36% |
| MTSI240517P00100000 | 2024-05-06 3:09PM EDT | 100.00 | 1.35 | 0.85 | 1.15 | 0.00 | - | 3 | 35 | 35.30% |
| MTSI240517P00105000 | 2024-05-06 12:50PM EDT | 105.00 | 3.60 | 3.50 | 4.00 | 0.00 | - | 3 | 10 | 37.26% |
© 2024 Yahoo. All rights reserved.