NasdaqGS - Delayed Quote • USD
MACOM Technology Solutions Holdings, Inc. (MTSI)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 4:20 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 | 22.00 | 26.80 | 0.00 | 0.00% | 10 | 2 | 76.17% |
| 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 | 12.50% |
| MTSI240517C00090000 | 4/18/2024 6:15 PM | 90 | 8.32 | 9.90 | 11.40 | 0.00 | 0.00% | 1 | 21 | 52.71% |
| MTSI240517C00095000 | 4/19/2024 7:30 PM | 95 | 3.70 | 6.90 | 7.60 | 0.00 | 0.00% | 2 | 52 | 51.76% |
| MTSI240517C00100000 | 4/23/2024 3:20 PM | 100 | 4.60 | 4.50 | 4.90 | 2.20 | 91.67% | 4 | 76 | 51.95% |
| MTSI240517C00105000 | 4/12/2024 7:56 PM | 105 | 3.40 | 2.35 | 2.95 | 0.00 | 0.00% | 7 | 13 | 52.86% |
| MTSI240517C00110000 | 4/22/2024 7:57 PM | 110 | 1.01 | 1.35 | 1.75 | 0.00 | 0.00% | 20 | 189 | 50.64% |
| MTSI240517C00115000 | 4/16/2024 3:40 PM | 115 | 1.40 | 0.15 | 1.30 | 0.00 | 0.00% | 7 | 306 | 58.50% |
| MTSI240517C00120000 | 3/18/2024 3:47 PM | 120 | 0.40 | 0.40 | 1.00 | 0.00 | 0.00% | 1 | 3 | 57.47% |
| MTSI240517C00130000 | 1/30/2024 7:30 PM | 130 | 0.35 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 104.47% |
| MTSI240517C00140000 | 3/28/2024 4:06 PM | 140 | 0.25 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 121.44% |
| MTSI240517C00145000 | 4/4/2024 1:30 PM | 145 | 0.15 | 0.05 | 0.10 | 0.00 | 0.00% | 2 | 34 | 65.23% |
| 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 | 289.21% |
| MTSI240517P00050000 | 12/28/2023 5:02 PM | 50 | 0.28 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 18 | 227.83% |
| MTSI240517P00060000 | 1/5/2024 6:55 PM | 60 | 1.10 | 0.60 | 0.80 | 0.00 | 0.00% | 620 | 606 | 127.93% |
| MTSI240517P00065000 | 11/28/2023 6:00 PM | 65 | 2.27 | 0.70 | 0.85 | 0.00 | 0.00% | - | 1 | 113.38% |
| MTSI240517P00070000 | 1/8/2024 8:58 PM | 70 | 2.25 | 1.85 | 2.35 | 0.00 | 0.00% | 134 | 135 | 129.05% |
| MTSI240517P00075000 | 2/5/2024 4:42 PM | 75 | 3.29 | 0.05 | 4.90 | 0.00 | 0.00% | 2 | 291 | 116.75% |
| MTSI240517P00080000 | 4/18/2024 5:39 PM | 80 | 0.81 | 0.10 | 1.15 | 0.00 | 0.00% | 12 | 26 | 62.50% |
| MTSI240517P00085000 | 4/19/2024 6:38 PM | 85 | 2.20 | 0.30 | 1.15 | 0.00 | 0.00% | 1 | 5 | 50.64% |
| MTSI240517P00090000 | 4/23/2024 5:14 PM | 90 | 1.82 | 1.45 | 1.90 | -2.22 | -54.95% | 1 | 10 | 50.39% |
| MTSI240517P00095000 | 4/23/2024 5:16 PM | 95 | 3.43 | 2.95 | 3.50 | -0.27 | -7.30% | 1 | 12 | 52.30% |
| MTSI240517P00100000 | 4/17/2024 7:57 PM | 100 | 7.13 | 5.30 | 7.80 | 0.00 | 0.00% | 5 | 19 | 58.37% |
| MTSI240517P00105000 | 4/18/2024 2:18 PM | 105 | 10.80 | 8.10 | 10.60 | 0.00 | 0.00% | - | 0 | 54.98% |
Related Tickers
ALGM Allegro MicroSystems, Inc.
26.57
+1.37%
POWI Power Integrations, Inc.
64.42
+2.12%
SLAB Silicon Laboratories Inc.
125.41
+5.28%
MXL MaxLinear, Inc.
20.78
+4.84%
LSCC Lattice Semiconductor Corporation
67.97
+2.86%
QRVO Qorvo, Inc.
107.98
+0.80%
FORM FormFactor, Inc.
41.41
+2.88%
RMBS Rambus Inc.
56.44
+3.12%
DIOD Diodes Incorporated
69.68
+2.61%
CRUS Cirrus Logic, Inc.
84.25
-0.26%