MTSI - MACOM Technology Solutions Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTSI200221C000100002019-07-24 9:45AM EST10.009.718.7011.900.00-770.00%
MTSI200221C000125002019-10-11 8:44AM EST12.509.7013.2013.800.00-20132.03%
MTSI200221C000175002019-12-30 11:53AM EST17.5010.208.0010.700.00-210147.66%
MTSI200221C000200002020-01-28 3:20PM EST20.007.005.907.10-3.15-31.03%211883.01%
MTSI200221C000225002020-01-28 1:24PM EST22.504.403.504.70-1.00-18.52%297461.52%
MTSI200221C000250002020-01-28 3:57PM EST25.002.652.502.85-1.15-30.26%5757275.49%
MTSI200221C000300002020-01-28 3:57PM EST30.000.750.650.80-0.35-31.82%762,09772.46%
MTSI200221C000350002020-01-28 3:16PM EST35.000.150.050.20-0.35-70.00%1163,18969.92%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTSI200221P000100002019-06-27 2:34PM EST10.000.870.300.450.00--0266.02%
MTSI200221P000125002019-06-27 2:34PM EST12.501.720.750.950.00--0267.58%
MTSI200221P000150002019-08-22 9:11AM EST15.001.100.600.750.00--50198.24%
MTSI200221P000175002020-01-28 3:27PM EST17.500.060.000.10-0.69-92.00%3061883.20%
MTSI200221P000200002020-01-28 3:27PM EST20.000.200.150.25+0.10+100.00%456379.88%
MTSI200221P000225002020-01-28 3:59PM EST22.500.550.500.55+0.13+30.95%12140273.34%
MTSI200221P000250002020-01-28 3:57PM EST25.001.401.151.50+0.32+29.63%6639972.27%
MTSI200221P000300002020-01-28 11:43AM EST30.004.203.704.60+0.60+16.67%116457.81%