NasdaqGS - Nasdaq Real Time Price USD
MACOM Technology Solutions Holdings, Inc. (MTSI)
122.37
-1.09
(-0.88%)
As of 10:34:25 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTSI250620C00105000 | 5/16/2025 12:44 PM | 105 | 18.55 | 16.20 | 19.10 | 0.00 | 0.00% | 2 | 9 | 54.30% |
| MTSI250620C00110000 | 5/1/2025 3:41 PM | 110 | 6.95 | 11.80 | 15.40 | 0.00 | 0.00% | 2 | 11 | 55.23% |
| MTSI250620C00115000 | 5/15/2025 2:01 PM | 115 | 10.55 | 8.70 | 10.90 | 0.00 | 0.00% | 2 | 12 | 46.18% |
| MTSI250620C00120000 | 5/15/2025 12:35 PM | 120 | 7.50 | 6.50 | 7.90 | 0.00 | 0.00% | 7 | 19 | 45.76% |
| MTSI250620C00125000 | 5/16/2025 10:48 AM | 125 | 4.10 | 4.00 | 4.90 | 0.00 | 0.00% | 17 | 20 | 41.31% |
| MTSI250620C00130000 | 5/15/2025 1:51 PM | 130 | 2.85 | 0.70 | 3.70 | 0.00 | 0.00% | 12 | 38 | 45.30% |
| MTSI250620C00135000 | 5/8/2025 11:20 AM | 135 | 1.60 | 0.00 | 2.80 | 0.00 | 0.00% | - | 4 | 48.54% |
| MTSI250620C00140000 | 5/5/2025 10:35 AM | 140 | 1.30 | 0.30 | 2.90 | 0.00 | 0.00% | 86 | 723 | 58.20% |
| MTSI250620C00145000 | 4/24/2025 10:42 AM | 145 | 1.25 | 0.00 | 1.75 | 0.00 | 0.00% | - | 143 | 55.08% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTSI250620P00090000 | 4/28/2025 12:36 PM | 90 | 3.10 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 5 | 61.08% |
| MTSI250620P00095000 | 5/8/2025 9:50 AM | 95 | 0.78 | 0.00 | 1.75 | 0.00 | 0.00% | - | 3 | 63.33% |
| MTSI250620P00100000 | 4/28/2025 12:57 PM | 100 | 6.30 | 0.10 | 2.00 | 0.00 | 0.00% | - | 5 | 56.08% |
| MTSI250620P00105000 | 5/13/2025 3:28 PM | 105 | 0.80 | 0.50 | 1.80 | 0.00 | 0.00% | 2 | 9 | 55.10% |
| MTSI250620P00110000 | 5/16/2025 10:00 AM | 110 | 1.30 | 0.00 | 2.75 | 0.00 | 0.00% | 1 | 1 | 52.73% |
| MTSI250620P00115000 | 5/16/2025 1:10 PM | 115 | 2.40 | 2.10 | 3.90 | 0.00 | 0.00% | 5 | 8 | 49.05% |
| MTSI250620P00120000 | 5/16/2025 11:51 AM | 120 | 4.40 | 4.10 | 5.30 | 0.00 | 0.00% | 3 | 20 | 44.17% |
| MTSI250620P00125000 | 5/16/2025 1:06 PM | 125 | 6.20 | 6.30 | 8.40 | 0.00 | 0.00% | 1 | 4 | 47.27% |
| MTSI250620P00130000 | 5/8/2025 10:08 AM | 130 | 12.00 | 8.70 | 12.10 | 0.00 | 0.00% | - | 1 | 50.88% |
Related Tickers
LSCC Lattice Semiconductor Corporation
51.60
-1.78%
ALGM Allegro MicroSystems, Inc.
26.70
-2.96%
POWI Power Integrations, Inc.
52.58
-2.58%
AOSL Alpha and Omega Semiconductor Limited
22.18
-4.14%
MXL MaxLinear, Inc.
12.08
-2.86%
RMBS Rambus Inc.
55.48
-1.55%
SLAB Silicon Laboratories Inc.
128.45
-2.07%
QRVO Qorvo, Inc.
78.62
-1.28%
SITM SiTime Corporation
206.49
-1.98%
DIOD Diodes Incorporated
47.84
-1.61%