MACOM Technology Solutions Holdings, Inc. (MTSI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTSI240816C00070000 | 2024-02-01 10:58AM EDT | 70.00 | 17.46 | 23.10 | 27.90 | 0.00 | - | - | 1 | 0.00% |
| MTSI240816C00075000 | 2024-04-17 11:01AM EDT | 75.00 | 28.12 | 25.00 | 29.90 | 0.00 | - | - | 0 | 53.93% |
| MTSI240816C00080000 | 2024-04-17 11:01AM EDT | 80.00 | 23.92 | 20.50 | 25.40 | 0.00 | - | 4 | 12 | 68.68% |
| MTSI240816C00085000 | 2024-03-15 1:12PM EDT | 85.00 | 13.20 | 18.10 | 19.60 | 0.00 | - | 4 | 68 | 52.56% |
| MTSI240816C00090000 | 2024-05-06 9:56AM EDT | 90.00 | 19.80 | 13.30 | 15.60 | 0.00 | - | 1 | 10 | 48.41% |
| MTSI240816C00095000 | 2024-04-25 3:09PM EDT | 95.00 | 13.82 | 10.70 | 12.20 | 0.00 | - | 1 | 104 | 46.11% |
| MTSI240816C00100000 | 2024-05-08 9:38AM EDT | 100.00 | 9.60 | 7.80 | 9.20 | 0.00 | - | - | 0 | 43.92% |
| MTSI240816C00105000 | 2024-05-08 10:30AM EDT | 105.00 | 7.70 | 5.60 | 7.00 | 0.00 | - | 2 | 73 | 43.60% |
| MTSI240816C00110000 | 2024-05-09 11:25AM EDT | 110.00 | 5.08 | 3.70 | 5.00 | 0.00 | - | 20 | 48 | 42.15% |
| MTSI240816C00115000 | 2024-05-15 10:47AM EDT | 115.00 | 3.80 | 2.45 | 3.70 | 0.00 | - | 6 | 245 | 42.34% |
| MTSI240816C00120000 | 2024-05-09 2:00PM EDT | 120.00 | 2.45 | 1.60 | 2.70 | 0.00 | - | 4 | 12 | 42.48% |
| MTSI240816C00125000 | 2024-05-03 11:59AM EDT | 125.00 | 2.45 | 0.40 | 1.95 | 0.00 | - | 9 | 11 | 42.62% |
| MTSI240816C00130000 | 2024-05-03 11:58AM EDT | 130.00 | 1.80 | 0.60 | 4.80 | 0.00 | - | 4 | 4 | 52.92% |
| MTSI240816C00135000 | 2024-04-15 11:03AM EDT | 135.00 | 1.55 | 0.75 | 1.00 | 0.00 | - | - | 200 | 42.97% |
| MTSI240816C00140000 | 2024-04-15 11:06AM EDT | 140.00 | 1.22 | 0.00 | 0.95 | 0.00 | - | - | 100 | 46.17% |
| MTSI240816C00145000 | 2024-05-13 1:25PM EDT | 145.00 | 0.50 | 0.00 | 3.60 | 0.00 | - | 3 | 3 | 58.50% |
| MTSI240816C00150000 | 2024-05-13 10:21AM EDT | 150.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 67.41% |
| MTSI240816C00155000 | 2024-05-13 10:20AM EDT | 155.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 16 | 16 | 49.32% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTSI240816P00045000 | 2024-04-01 9:53AM EDT | 45.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 2 | 133.94% |
| MTSI240816P00065000 | 2024-01-05 2:59PM EDT | 65.00 | 3.00 | 2.30 | 2.95 | 0.00 | - | 23 | 23 | 84.85% |
| MTSI240816P00070000 | 2024-04-11 10:41AM EDT | 70.00 | 0.94 | 0.10 | 5.00 | 0.00 | - | 1 | 39 | 73.34% |
| MTSI240816P00075000 | 2024-04-22 2:04PM EDT | 75.00 | 1.98 | 0.20 | 2.75 | 0.00 | - | 1 | 151 | 52.59% |
| MTSI240816P00080000 | 2024-02-07 3:18PM EDT | 80.00 | 6.81 | 3.10 | 4.70 | 0.00 | - | 5 | 55 | 63.98% |
| MTSI240816P00085000 | 2024-05-03 12:01PM EDT | 85.00 | 2.15 | 1.25 | 2.05 | 0.00 | - | 2 | 2 | 40.36% |
| MTSI240816P00090000 | 2024-05-08 3:58PM EDT | 90.00 | 2.90 | 2.25 | 3.30 | 0.00 | - | 3 | 3 | 39.62% |
| MTSI240816P00095000 | 2024-05-03 1:04PM EDT | 95.00 | 4.60 | 3.50 | 4.50 | 0.00 | - | 14 | 14 | 36.17% |
| MTSI240816P00100000 | 2024-05-09 1:20PM EDT | 100.00 | 6.30 | 5.40 | 7.10 | 0.00 | - | 4 | 4 | 37.64% |
| MTSI240816P00105000 | 2024-05-09 1:20PM EDT | 105.00 | 8.90 | 8.30 | 9.70 | 0.00 | - | 3 | 17 | 36.36% |
| MTSI240816P00110000 | 2024-05-14 11:33AM EDT | 110.00 | 11.00 | 10.30 | 13.00 | 0.00 | - | 2 | 6 | 36.08% |
© 2024 Yahoo. All rights reserved.