UK markets open in 3 hours 37 minutes
NIKKEI 225
38,299.71 +25.66 (+0.07%) HANG SENG
18,163.82 +400.79 (+2.26%) CRUDE OIL
79.45 +0.45 (+0.57%) GOLD FUTURES
2,328.50 +17.50 (+0.76%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,875.12 -2,003.60 (-4.18%)
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 | 22.20 | 27.00 | 0.00 | - | 10 | 2 | 89.26% |
| 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 | 9.20 | 13.00 | 0.00 | - | 1 | 21 | 67.82% |
| MTSI240517C00095000 | 2024-05-01 10:09AM EDT | 95.00 | 7.64 | 6.90 | 7.60 | -1.21 | -13.67% | 1 | 52 | 60.72% |
| MTSI240517C00100000 | 2024-05-01 3:21PM EDT | 100.00 | 5.63 | 3.90 | 5.00 | +1.03 | +22.39% | 2 | 79 | 58.69% |
| MTSI240517C00105000 | 2024-05-01 3:21PM EDT | 105.00 | 3.26 | 1.90 | 3.10 | -1.74 | -34.80% | 502 | 15 | 57.37% |
| MTSI240517C00110000 | 2024-04-30 11:32AM EDT | 110.00 | 2.50 | 1.00 | 1.75 | 0.00 | - | 3 | 222 | 58.01% |
| MTSI240517C00115000 | 2024-04-30 11:42AM EDT | 115.00 | 1.35 | 0.20 | 2.35 | 0.00 | - | 2 | 304 | 70.14% |
| MTSI240517C00120000 | 2024-03-18 11:47AM EDT | 120.00 | 0.40 | 0.40 | 1.00 | 0.00 | - | 1 | 3 | 69.48% |
| MTSI240517C00125000 | 2024-04-26 3:23PM EDT | 125.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 115.31% |
| MTSI240517C00130000 | 2024-01-30 3:30PM EDT | 130.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 126.86% |
| MTSI240517C00140000 | 2024-03-28 12:06PM EDT | 140.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 147.71% |
| MTSI240517C00145000 | 2024-04-24 9:54AM EDT | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 34 | 75.39% |
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 | 354.98% |
| MTSI240517P00050000 | 2023-12-28 1:02PM EDT | 50.00 | 0.28 | 0.00 | 4.80 | 0.00 | - | 4 | 18 | 279.83% |
| MTSI240517P00060000 | 2024-01-05 2:55PM EDT | 60.00 | 1.10 | 0.60 | 0.80 | 0.00 | - | 620 | 606 | 157.42% |
| MTSI240517P00065000 | 2024-04-25 9:30AM EDT | 65.00 | 2.38 | 0.00 | 4.80 | 0.00 | - | - | 1 | 191.70% |
| MTSI240517P00070000 | 2024-04-25 9:30AM EDT | 70.00 | 2.43 | 0.00 | 4.80 | 0.00 | - | 134 | 135 | 166.36% |
| MTSI240517P00075000 | 2024-02-05 12:42PM EDT | 75.00 | 3.29 | 0.05 | 4.90 | 0.00 | - | 2 | 291 | 143.99% |
| MTSI240517P00080000 | 2024-04-18 1:39PM EDT | 80.00 | 0.81 | 0.00 | 4.40 | 0.00 | - | 12 | 26 | 115.33% |
| MTSI240517P00085000 | 2024-04-24 1:23PM EDT | 85.00 | 0.78 | 0.40 | 1.30 | 0.00 | - | 4 | 9 | 66.06% |
| MTSI240517P00090000 | 2024-05-01 2:58PM EDT | 90.00 | 1.10 | 1.05 | 1.75 | -0.72 | -39.56% | 15 | 10 | 58.18% |
| MTSI240517P00095000 | 2024-05-01 3:21PM EDT | 95.00 | 2.11 | 2.30 | 3.20 | -0.74 | -25.96% | 2 | 15 | 55.71% |
| MTSI240517P00100000 | 2024-05-01 3:21PM EDT | 100.00 | 3.99 | 4.50 | 5.50 | +0.09 | +2.31% | 3 | 21 | 54.71% |
| MTSI240517P00105000 | 2024-04-18 10:18AM EDT | 105.00 | 10.80 | 7.70 | 8.60 | 0.00 | - | - | 0 | 54.35% |
© 2024 Yahoo. All rights reserved.