U.S. markets open in 5 hours 43 minutes
S&P Futures
3,824.50-21.50(-0.56%)Dow Futures
30,877.00-205.00(-0.66%)Nasdaq Futures
13,337.50-58.00(-0.43%)
MACOM Technology Solutions Holdings, Inc. (MTSI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
62.51+0.63 (+1.02%)
At close: 4:00PM EST
CallsforAugust 20, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTSI210820C00017500 | 2021-01-12 11:55AM EST | 17.50 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTSI210820C00020000 | 2020-12-02 9:30AM EST | 20.00 | 25.00 | 34.20 | 37.00 | 0.00 | - | 1 | 15 | 0.00% |
| MTSI210820C00022500 | 2020-12-29 10:49AM EST | 22.50 | 31.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTSI210820C00025000 | 2021-01-11 1:20PM EST | 25.00 | 37.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTSI210820C00030000 | 2021-01-05 3:44PM EST | 30.00 | 32.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MTSI210820C00035000 | 2021-01-21 10:30AM EST | 35.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTSI210820C00040000 | 2021-01-13 1:58PM EST | 40.00 | 24.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MTSI210820C00045000 | 2021-01-04 10:46AM EST | 45.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTSI210820C00050000 | 2021-01-13 1:58PM EST | 50.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTSI210820C00055000 | 2021-01-12 10:12AM EST | 55.00 | 14.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTSI210820C00060000 | 2021-01-19 2:23PM EST | 60.00 | 11.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTSI210820C00065000 | 2021-01-12 11:06AM EST | 65.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MTSI210820C00070000 | 2021-01-20 3:04PM EST | 70.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MTSI210820C00080000 | 2021-01-11 1:20PM EST | 80.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MTSI210820C00085000 | 2021-01-11 3:42PM EST | 85.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MTSI210820C00090000 | 2021-01-21 10:30AM EST | 90.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforAugust 20, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTSI210820P00020000 | 2020-11-06 10:12AM EST | 20.00 | 0.98 | 0.00 | 2.20 | 0.00 | - | 4 | 0 | 109.81% |
| MTSI210820P00030000 | 2020-12-29 3:34PM EST | 30.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MTSI210820P00035000 | 2021-01-20 1:18PM EST | 35.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1,250 | 0 | 12.50% |
| MTSI210820P00040000 | 2021-01-19 9:57AM EST | 40.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MTSI210820P00045000 | 2021-01-05 2:23PM EST | 45.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTSI210820P00050000 | 2021-01-19 9:58AM EST | 50.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MTSI210820P00055000 | 2021-01-14 12:08PM EST | 55.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2021 Verizon Media. All rights reserved.
