MACOM Technology Solutions Holdings, Inc. (MTSI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:36PM EDT. Market open.
CallsforMay 17, 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 | 21.50 | 25.50 | 0.00 | - | 10 | 2 | 120.95% |
| 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 | 2024-04-18 2:15PM EDT | 90.00 | 8.32 | 7.50 | 11.50 | 0.00 | - | 1 | 21 | 75.49% |
| MTSI240517C00095000 | 2024-05-02 11:07AM EDT | 95.00 | 4.90 | 5.10 | 5.70 | -2.74 | -35.86% | 1 | 52 | 41.04% |
| MTSI240517C00100000 | 2024-05-01 3:21PM EDT | 100.00 | 3.20 | 2.25 | 2.80 | -2.43 | -43.16% | 2 | 81 | 39.43% |
| MTSI240517C00105000 | 2024-05-01 3:21PM EDT | 105.00 | 3.26 | 0.90 | 1.15 | 0.00 | - | 502 | 516 | 39.01% |
| MTSI240517C00110000 | 2024-04-30 11:32AM EDT | 110.00 | 2.50 | 0.30 | 0.65 | 0.00 | - | 3 | 222 | 45.00% |
| MTSI240517C00115000 | 2024-04-30 11:42AM EDT | 115.00 | 1.35 | 0.05 | 0.30 | 0.00 | - | 2 | 304 | 47.27% |
| MTSI240517C00120000 | 2024-03-18 11:47AM EDT | 120.00 | 0.40 | 0.40 | 1.00 | 0.00 | - | 1 | 3 | 69.82% |
| MTSI240517C00125000 | 2024-04-26 3:23PM EDT | 125.00 | 0.40 | 0.00 | 1.10 | 0.00 | - | 1 | 2 | 75.68% |
| MTSI240517C00130000 | 2024-01-30 3:30PM EDT | 130.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 127.27% |
| MTSI240517C00140000 | 2024-03-28 12:06PM EDT | 140.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 148.10% |
| MTSI240517C00145000 | 2024-04-24 9:54AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 34 | 69.92% |
PutsforMay 17, 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 | 354.69% |
| MTSI240517P00050000 | 2023-12-28 1:02PM EDT | 50.00 | 0.28 | 0.00 | 4.80 | 0.00 | - | 4 | 18 | 279.49% |
| MTSI240517P00060000 | 2024-01-05 2:55PM EDT | 60.00 | 1.10 | 0.60 | 0.80 | 0.00 | - | 620 | 606 | 157.13% |
| MTSI240517P00065000 | 2024-04-25 9:30AM EDT | 65.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MTSI240517P00070000 | 2024-04-25 9:30AM EDT | 70.00 | 2.43 | 0.00 | 0.75 | 0.00 | - | 134 | 135 | 101.17% |
| MTSI240517P00075000 | 2024-02-05 12:42PM EDT | 75.00 | 3.29 | 0.05 | 4.90 | 0.00 | - | 2 | 291 | 143.60% |
| MTSI240517P00080000 | 2024-04-18 1:39PM EDT | 80.00 | 0.81 | 0.00 | 1.30 | 0.00 | - | 12 | 26 | 77.88% |
| MTSI240517P00085000 | 2024-04-24 1:23PM EDT | 85.00 | 0.78 | 0.15 | 0.40 | 0.00 | - | 4 | 9 | 53.17% |
| MTSI240517P00090000 | 2024-05-01 2:58PM EDT | 90.00 | 1.10 | 0.20 | 0.70 | 0.00 | - | 15 | 13 | 44.48% |
| MTSI240517P00095000 | 2024-05-02 11:53AM EDT | 95.00 | 2.15 | 1.40 | 1.75 | +0.04 | +1.90% | 91 | 17 | 41.75% |
| MTSI240517P00100000 | 2024-05-01 3:21PM EDT | 100.00 | 3.99 | 3.60 | 4.00 | 0.00 | - | 3 | 21 | 41.85% |
| MTSI240517P00105000 | 2024-04-18 10:18AM EDT | 105.00 | 10.80 | 6.90 | 8.00 | 0.00 | - | - | 0 | 51.20% |
© 2024 Yahoo. All rights reserved.