NasdaqGS - Nasdaq Real Time Price • USD
MACOM Technology Solutions Holdings, Inc. (MTSI)
As of 1:49 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTSI240517C00065000 | 11/2/2023 3:20 PM | 65 | 14.15 | 22.30 | 24.90 | 0.00 | 0.00% | - | 3 | 0.00% |
| MTSI240517C00075000 | 4/4/2024 2:24 PM | 75 | 29.69 | 25.70 | 30.50 | 0.00 | 0.00% | 10 | 2 | 179.59% |
| MTSI240517C00080000 | 2/16/2024 7:34 PM | 80 | 10.30 | 10.80 | 15.00 | 0.00 | 0.00% | 10 | 9 | 0.00% |
| MTSI240517C00085000 | 2/28/2024 6:15 PM | 85 | 7.00 | 11.40 | 13.80 | 0.00 | 0.00% | 2 | 63 | 0.00% |
| MTSI240517C00090000 | 5/3/2024 3:33 PM | 90 | 12.54 | 11.50 | 16.00 | 0.00 | 0.00% | 20 | 21 | 58.89% |
| MTSI240517C00095000 | 5/7/2024 4:40 PM | 95 | 9.70 | 6.50 | 10.70 | 0.70 | 7.78% | 5 | 33 | 81.01% |
| MTSI240517C00100000 | 5/3/2024 6:30 PM | 100 | 5.00 | 4.50 | 5.10 | 0.00 | 0.00% | 2 | 83 | 44.68% |
| MTSI240517C00105000 | 5/7/2024 2:24 PM | 105 | 1.45 | 1.70 | 2.05 | -0.10 | -6.45% | 5 | 548 | 38.79% |
| MTSI240517C00110000 | 5/2/2024 7:37 PM | 110 | 0.35 | 0.45 | 0.70 | 0.00 | 0.00% | 1 | 222 | 39.06% |
| MTSI240517C00115000 | 4/30/2024 3:42 PM | 115 | 1.35 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 304 | 43.75% |
| MTSI240517C00120000 | 3/18/2024 3:47 PM | 120 | 0.40 | 0.40 | 1.00 | 0.00 | 0.00% | 1 | 3 | 69.63% |
| MTSI240517C00125000 | 4/26/2024 7:23 PM | 125 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 71.14% |
| MTSI240517C00130000 | 1/30/2024 7:30 PM | 130 | 0.35 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 136.08% |
| MTSI240517C00140000 | 3/28/2024 4:06 PM | 140 | 0.25 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 161.96% |
| MTSI240517C00145000 | 4/24/2024 1:54 PM | 145 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 34 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTSI240517P00040000 | 12/28/2023 5:02 PM | 40 | 0.18 | 0.00 | 4.80 | 0.00 | 0.00% | 8 | 36 | 439.94% |
| MTSI240517P00050000 | 12/28/2023 5:02 PM | 50 | 0.28 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 18 | 350.00% |
| MTSI240517P00060000 | 1/5/2024 6:55 PM | 60 | 1.10 | 0.60 | 0.80 | 0.00 | 0.00% | 620 | 606 | 201.27% |
| MTSI240517P00065000 | 4/25/2024 1:30 PM | 65 | 2.38 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 154.69% |
| MTSI240517P00070000 | 4/25/2024 1:30 PM | 70 | 2.43 | 0.00 | 0.75 | 0.00 | 0.00% | 134 | 135 | 133.40% |
| MTSI240517P00075000 | 2/5/2024 4:42 PM | 75 | 3.29 | 0.05 | 4.90 | 0.00 | 0.00% | 2 | 291 | 188.57% |
| MTSI240517P00080000 | 4/18/2024 5:39 PM | 80 | 0.81 | 0.00 | 0.75 | 0.00 | 0.00% | 12 | 26 | 94.34% |
| MTSI240517P00085000 | 5/2/2024 7:07 PM | 85 | 0.18 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 9 | 75.88% |
| MTSI240517P00090000 | 5/2/2024 7:07 PM | 90 | 0.53 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 13 | 57.91% |
| MTSI240517P00095000 | 5/3/2024 1:58 PM | 95 | 0.60 | 0.15 | 0.30 | 0.00 | 0.00% | 1 | 98 | 37.60% |
| MTSI240517P00100000 | 5/6/2024 7:09 PM | 100 | 1.35 | 0.80 | 1.05 | 0.00 | 0.00% | 3 | 35 | 33.45% |
| MTSI240517P00105000 | 5/6/2024 4:50 PM | 105 | 3.60 | 2.65 | 5.00 | 0.00 | 0.00% | 3 | 10 | 57.18% |
Related Tickers
POWI Power Integrations, Inc.
70.25
+0.83%
SLAB Silicon Laboratories Inc.
126.79
+1.63%
MXL MaxLinear, Inc.
20.24
+0.55%
DIOD Diodes Incorporated
76.56
+3.40%
AOSL Alpha and Omega Semiconductor Limited
22.55
+1.74%
FORM FormFactor, Inc.
55.83
+1.01%
RMBS Rambus Inc.
56.76
-0.33%
LSCC Lattice Semiconductor Corporation
72.33
+1.69%
MPWR Monolithic Power Systems, Inc.
712.68
-2.78%
SMTC Semtech Corporation
39.95
+0.60%