Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,698.96 -3,085.96 (-4.84%) CMC Crypto 200
1,297.96 -41.10 (-3.07%)
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 | 25.60 | 30.00 | 0.00 | - | 10 | 2 | 106.69% |
| 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 | 12.00 | 15.30 | 0.00 | - | 1 | 21 | 70.65% |
| MTSI240517C00095000 | 2024-04-25 3:41PM EDT | 95.00 | 8.85 | 8.90 | 9.80 | 0.00 | - | 1 | 52 | 60.74% |
| MTSI240517C00100000 | 2024-04-23 11:20AM EDT | 100.00 | 4.60 | 5.40 | 6.80 | 0.00 | - | 4 | 79 | 58.30% |
| MTSI240517C00105000 | 2024-04-29 12:22PM EDT | 105.00 | 5.00 | 3.50 | 4.00 | 0.00 | - | 1 | 15 | 57.64% |
| MTSI240517C00110000 | 2024-04-30 11:32AM EDT | 110.00 | 2.50 | 1.45 | 2.45 | -0.50 | -16.67% | 3 | 222 | 54.54% |
| MTSI240517C00115000 | 2024-04-30 11:42AM EDT | 115.00 | 1.35 | 1.10 | 1.85 | -0.05 | -3.57% | 2 | 306 | 62.35% |
| MTSI240517C00120000 | 2024-03-18 11:47AM EDT | 120.00 | 0.40 | 0.40 | 1.00 | 0.00 | - | 1 | 3 | 59.77% |
| MTSI240517C00125000 | 2024-04-26 3:23PM EDT | 125.00 | 0.40 | 0.20 | 1.35 | 0.00 | - | 1 | 2 | 71.92% |
| MTSI240517C00130000 | 2024-01-30 3:30PM EDT | 130.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 113.94% |
| MTSI240517C00140000 | 2024-03-28 12:06PM EDT | 140.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 134.52% |
| MTSI240517C00145000 | 2024-04-24 9:54AM EDT | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 34 | 68.36% |
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 | 350.83% |
| MTSI240517P00050000 | 2023-12-28 1:02PM EDT | 50.00 | 0.28 | 0.00 | 4.80 | 0.00 | - | 4 | 18 | 278.27% |
| MTSI240517P00060000 | 2024-01-05 2:55PM EDT | 60.00 | 1.10 | 0.60 | 0.80 | 0.00 | - | 620 | 606 | 158.89% |
| MTSI240517P00065000 | 2024-04-25 9:30AM EDT | 65.00 | 2.38 | 0.00 | 4.80 | 0.00 | - | - | 1 | 193.46% |
| MTSI240517P00070000 | 2024-04-25 9:30AM EDT | 70.00 | 2.43 | 0.00 | 4.80 | 0.00 | - | 134 | 135 | 169.14% |
| MTSI240517P00075000 | 2024-02-05 12:42PM EDT | 75.00 | 3.29 | 0.05 | 4.90 | 0.00 | - | 2 | 291 | 147.80% |
| MTSI240517P00080000 | 2024-04-18 1:39PM EDT | 80.00 | 0.81 | 0.00 | 4.80 | 0.00 | - | 12 | 26 | 124.24% |
| MTSI240517P00085000 | 2024-04-24 1:23PM EDT | 85.00 | 0.78 | 0.35 | 4.00 | 0.00 | - | 4 | 9 | 98.97% |
| MTSI240517P00090000 | 2024-04-23 1:14PM EDT | 90.00 | 1.82 | 0.10 | 2.00 | 0.00 | - | 1 | 10 | 58.89% |
| MTSI240517P00095000 | 2024-04-25 11:04AM EDT | 95.00 | 2.85 | 2.00 | 2.45 | 0.00 | - | 6 | 15 | 58.35% |
| MTSI240517P00100000 | 2024-04-30 12:46PM EDT | 100.00 | 3.90 | 3.30 | 4.30 | +0.51 | +15.04% | 1 | 21 | 54.22% |
| MTSI240517P00105000 | 2024-04-18 10:18AM EDT | 105.00 | 10.80 | 6.40 | 7.10 | 0.00 | - | - | 0 | 57.06% |
© 2024 Yahoo. All rights reserved.