NasdaqGS - Nasdaq Real Time Price • USD
MACOM Technology Solutions Holdings, Inc. (MTSI)
At close: April 25 at 4:00 PM EDT
| 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 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| 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 | 4/18/2024 6:15 PM | 90 | 8.32 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MTSI240517C00095000 | 4/25/2024 7:41 PM | 95 | 8.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MTSI240517C00100000 | 4/23/2024 3:20 PM | 100 | 4.60 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| MTSI240517C00105000 | 4/25/2024 2:40 PM | 105 | 3.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 3.13% |
| MTSI240517C00110000 | 4/25/2024 7:41 PM | 110 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 6.25% |
| MTSI240517C00115000 | 4/16/2024 3:40 PM | 115 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 12.50% |
| MTSI240517C00120000 | 3/18/2024 3:47 PM | 120 | 0.40 | 0.40 | 1.00 | 0.00 | 0.00% | 1 | 3 | 55.76% |
| MTSI240517C00130000 | 1/30/2024 7:30 PM | 130 | 0.35 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 104.03% |
| MTSI240517C00140000 | 3/28/2024 4:06 PM | 140 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| MTSI240517C00145000 | 4/24/2024 1:54 PM | 145 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| 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 | 305.66% |
| MTSI240517P00050000 | 12/28/2023 5:02 PM | 50 | 0.28 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 18 | 241.75% |
| MTSI240517P00060000 | 1/5/2024 6:55 PM | 60 | 1.10 | 0.60 | 0.80 | 0.00 | 0.00% | 620 | 606 | 137.11% |
| MTSI240517P00065000 | 4/25/2024 1:30 PM | 65 | 2.38 | 0.70 | 0.00 | 0.00 | 0.00% | - | 0 | 103.13% |
| MTSI240517P00070000 | 4/25/2024 1:30 PM | 70 | 2.43 | 1.80 | 0.00 | 0.00 | 0.00% | 134 | 0 | 108.89% |
| MTSI240517P00075000 | 2/5/2024 4:42 PM | 75 | 3.29 | 0.05 | 4.90 | 0.00 | 0.00% | 2 | 291 | 126.51% |
| MTSI240517P00080000 | 4/18/2024 5:39 PM | 80 | 0.81 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 25.00% |
| MTSI240517P00085000 | 4/24/2024 5:23 PM | 85 | 0.78 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 12.50% |
| MTSI240517P00090000 | 4/23/2024 5:14 PM | 90 | 1.82 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| MTSI240517P00095000 | 4/25/2024 3:04 PM | 95 | 2.85 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 6.25% |
| MTSI240517P00100000 | 4/24/2024 2:06 PM | 100 | 4.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.78% |
| MTSI240517P00105000 | 4/18/2024 2:18 PM | 105 | 10.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
POWI Power Integrations, Inc.
67.26
+0.46%
DIOD Diodes Incorporated
71.30
+0.56%
MXL MaxLinear, Inc.
20.68
-1.19%
SLAB Silicon Laboratories Inc.
118.93
+4.09%
LSCC Lattice Semiconductor Corporation
73.91
+3.26%
FORM FormFactor, Inc.
43.86
+5.13%
RMBS Rambus Inc.
58.12
+2.83%
CRUS Cirrus Logic, Inc.
87.31
+1.18%
SMTC Semtech Corporation
34.70
+2.36%
AOSL Alpha and Omega Semiconductor Limited
21.51
+1.41%