UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.16 +1.26 (+1.54%) GOLD FUTURES
2,343.50 -2.90 (-0.12%) DOW
38,474.42 +234.44 (+0.61%) Bitcoin GBP
53,652.18 +472.71 (+0.89%)
MACOM Technology Solutions Holdings, Inc. (MTSI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:03PM EDT. Market open.
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 | 22.00 | 26.50 | 0.00 | - | 10 | 2 | 80.52% |
| 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 | 41.02% |
| MTSI240517C00090000 | 2024-04-18 2:15PM EDT | 90.00 | 8.32 | 10.70 | 11.30 | 0.00 | - | 1 | 21 | 59.67% |
| MTSI240517C00095000 | 2024-04-19 3:30PM EDT | 95.00 | 3.70 | 7.30 | 7.80 | 0.00 | - | 2 | 52 | 56.35% |
| MTSI240517C00100000 | 2024-04-23 11:20AM EDT | 100.00 | 4.60 | 4.60 | 5.10 | +2.20 | +91.67% | 4 | 76 | 54.20% |
| MTSI240517C00105000 | 2024-04-12 3:56PM EDT | 105.00 | 3.40 | 2.70 | 3.10 | 0.00 | - | 7 | 13 | 52.69% |
| MTSI240517C00110000 | 2024-04-22 3:57PM EDT | 110.00 | 1.01 | 1.45 | 1.80 | 0.00 | - | 20 | 189 | 51.73% |
| MTSI240517C00115000 | 2024-04-16 11:40AM EDT | 115.00 | 1.40 | 0.75 | 1.00 | 0.00 | - | 7 | 306 | 51.42% |
| MTSI240517C00120000 | 2024-03-18 11:47AM EDT | 120.00 | 0.40 | 0.40 | 1.00 | 0.00 | - | 1 | 3 | 57.18% |
| MTSI240517C00130000 | 2024-01-30 3:30PM EDT | 130.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 103.42% |
| MTSI240517C00140000 | 2024-03-28 12:06PM EDT | 140.00 | 0.25 | 0.00 | 2.90 | 0.00 | - | 1 | 2 | 103.81% |
| MTSI240517C00145000 | 2024-04-04 9:30AM EDT | 145.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 2 | 34 | 64.45% |
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 | 282.62% |
| MTSI240517P00050000 | 2023-12-28 1:02PM EDT | 50.00 | 0.28 | 0.00 | 4.80 | 0.00 | - | 4 | 18 | 222.41% |
| MTSI240517P00060000 | 2024-01-05 2:55PM EDT | 60.00 | 1.10 | 0.60 | 0.80 | 0.00 | - | 620 | 606 | 124.61% |
| MTSI240517P00065000 | 2023-11-28 2:00PM EDT | 65.00 | 2.27 | 0.70 | 0.85 | 0.00 | - | - | 1 | 110.35% |
| MTSI240517P00070000 | 2024-01-08 4:58PM EDT | 70.00 | 2.25 | 1.85 | 2.35 | 0.00 | - | 134 | 135 | 125.56% |
| MTSI240517P00075000 | 2024-02-05 12:42PM EDT | 75.00 | 3.29 | 0.05 | 4.90 | 0.00 | - | 2 | 291 | 113.43% |
| MTSI240517P00080000 | 2024-04-18 1:39PM EDT | 80.00 | 0.81 | 0.30 | 0.50 | 0.00 | - | 12 | 26 | 54.10% |
| MTSI240517P00085000 | 2024-04-19 2:38PM EDT | 85.00 | 2.20 | 0.75 | 0.95 | 0.00 | - | 1 | 5 | 51.17% |
| MTSI240517P00090000 | 2024-04-19 3:29PM EDT | 90.00 | 4.04 | 1.60 | 1.85 | 0.00 | - | 1 | 10 | 50.51% |
| MTSI240517P00095000 | 2024-04-16 12:54PM EDT | 95.00 | 3.70 | 3.00 | 3.40 | 0.00 | - | 3 | 12 | 48.76% |
| MTSI240517P00100000 | 2024-04-17 3:57PM EDT | 100.00 | 7.13 | 5.20 | 5.80 | 0.00 | - | 5 | 19 | 47.97% |
| MTSI240517P00105000 | 2024-04-18 10:18AM EDT | 105.00 | 10.80 | 8.20 | 9.50 | 0.00 | - | - | 0 | 52.78% |
© 2024 Yahoo. All rights reserved.