MACOM Technology Solutions Holdings, Inc. (MTSI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTSI230217C00040000 | 2023-01-25 9:30AM EST | 40.00 | 25.30 | 24.80 | 27.60 | 0.00 | - | - | 5 | 148.44% |
| MTSI230217C00045000 | 2022-07-06 1:51PM EST | 45.00 | 7.10 | 17.10 | 21.30 | 0.00 | - | - | 3 | 127.54% |
| MTSI230217C00055000 | 2023-02-02 9:56AM EST | 55.00 | 12.80 | 10.40 | 11.80 | +6.80 | +113.33% | 1 | 5 | 56.06% |
| MTSI230217C00060000 | 2023-02-03 9:30AM EST | 60.00 | 6.15 | 6.10 | 7.50 | -1.70 | -21.66% | 10 | 24 | 60.40% |
| MTSI230217C00065000 | 2023-02-03 3:19PM EST | 65.00 | 2.60 | 2.20 | 3.10 | -0.52 | -16.67% | 2 | 510 | 52.25% |
| MTSI230217C00070000 | 2023-02-03 3:50PM EST | 70.00 | 0.87 | 0.45 | 0.85 | -0.07 | -7.45% | 2 | 591 | 45.46% |
| MTSI230217C00075000 | 2023-01-31 2:01PM EST | 75.00 | 0.75 | 0.00 | 1.10 | 0.00 | - | 500 | 542 | 61.28% |
| MTSI230217C00080000 | 2023-01-13 11:20AM EST | 80.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 34 | 135.16% |
| MTSI230217C00085000 | 2023-02-01 3:42PM EST | 85.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 156.88% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTSI230217P00025000 | 2022-08-03 8:30AM EST | 25.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MTSI230217P00030000 | 2022-10-24 10:36AM EST | 30.00 | 0.57 | 0.00 | 1.10 | 0.00 | - | 16 | 17 | 266.60% |
| MTSI230217P00035000 | 2023-01-25 1:44PM EST | 35.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 3 | 8 | 333.20% |
| MTSI230217P00040000 | 2022-09-23 12:00PM EST | 40.00 | 2.08 | 1.20 | 4.80 | 0.00 | - | 5 | 3 | 302.64% |
| MTSI230217P00045000 | 2023-01-24 2:14PM EST | 45.00 | 0.30 | 0.00 | 2.40 | 0.00 | - | 10 | 29 | 180.37% |
| MTSI230217P00050000 | 2023-02-01 10:06AM EST | 50.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 8 | 95.41% |
| MTSI230217P00055000 | 2023-01-31 2:01PM EST | 55.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 500 | 506 | 66.70% |
| MTSI230217P00060000 | 2023-02-02 11:34AM EST | 60.00 | 0.35 | 0.30 | 1.00 | 0.00 | - | 1 | 262 | 55.47% |
| MTSI230217P00065000 | 2023-02-01 3:21PM EST | 65.00 | 1.90 | 1.30 | 3.20 | 0.00 | - | 13 | 1,503 | 55.13% |
| MTSI230217P00070000 | 2023-01-31 3:54PM EST | 70.00 | 5.50 | 3.70 | 5.90 | 0.00 | - | 200 | 201 | 69.21% |
© 2023 Yahoo. All rights reserved.
