MACOM Technology Solutions Holdings Inc (MTSI)
NASDAQ
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
55.00 | 49.80 | 54.10 | 0.00 | 51.95 | 0.00 | 0.00 % | 0 | 0 | - |
60.00 | 44.80 | 49.20 | 0.00 | 47.00 | 0.00 | 0.00 % | 0 | 0 | - |
65.00 | 39.70 | 44.40 | 0.00 | 42.05 | 0.00 | 0.00 % | 0 | 0 | - |
70.00 | 34.90 | 39.30 | 17.46 | 37.10 | 0.00 | 0.00 % | 0 | 1 | - |
75.00 | 30.00 | 34.30 | 28.12 | 32.15 | 0.00 | 0.00 % | 0 | 0 | - |
80.00 | 24.80 | 29.10 | 29.70 | 26.95 | 0.00 | 0.00 % | 0 | 2 | - |
85.00 | 20.30 | 24.30 | 33.00 | 22.30 | 0.00 | 0.00 % | 0 | 67 | - |
90.00 | 15.70 | 19.70 | 19.80 | 17.70 | 0.00 | 0.00 % | 0 | 10 | - |
95.00 | 11.50 | 15.50 | 13.00 | 13.50 | 0.00 | 0.00 % | 0 | 14 | - |
100.00 | 8.80 | 11.90 | 8.90 | 10.35 | 0.50 | 5.95 % | 1 | 293 | 10:32:08 |
105.00 | 5.90 | 7.20 | 6.06 | 6.55 | -0.14 | -2.26 % | 2 | 577 | 12:39:57 |
110.00 | 3.70 | 5.00 | 4.29 | 4.35 | 0.29 | 7.25 % | 125 | 620 | 14:28:52 |
115.00 | 2.35 | 3.00 | 2.60 | 2.675 | 0.00 | 0.00 % | 0 | 908 | - |
120.00 | 1.05 | 2.50 | 4.70 | 1.775 | 0.00 | 0.00 % | 0 | 299 | - |
125.00 | 0.10 | 3.00 | 2.37 | 1.55 | 0.00 | 0.00 % | 0 | 21 | - |
130.00 | 0.40 | 2.90 | 1.08 | 1.65 | 0.00 | 0.00 % | 0 | 427 | - |
135.00 | 0.20 | 2.50 | 1.80 | 1.35 | 0.00 | 0.00 % | 0 | 200 | - |
140.00 | 0.15 | 2.35 | 1.20 | 1.25 | 0.00 | 0.00 % | 0 | 100 | - |
145.00 | 0.10 | 2.30 | 0.50 | 1.20 | 0.00 | 0.00 % | 0 | 3 | - |
150.00 | 0.05 | 2.25 | 0.50 | 1.15 | 0.00 | 0.00 % | 0 | 1 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
55.00 | 0.00 | 2.15 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
60.00 | 0.00 | 2.15 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
65.00 | 3.00 | 2.20 | 3.00 | 2.60 | 0.00 | 0.00 % | 0 | 23 | - |
70.00 | 0.94 | 2.20 | 0.94 | 1.57 | 0.00 | 0.00 % | 0 | 39 | - |
75.00 | 1.98 | 2.25 | 1.98 | 2.115 | 0.00 | 0.00 % | 0 | 151 | - |
80.00 | 6.81 | 2.35 | 6.81 | 4.58 | 0.00 | 0.00 % | 0 | 55 | - |
85.00 | 0.05 | 2.50 | 2.15 | 1.275 | 0.00 | 0.00 % | 0 | 2 | - |
90.00 | 0.55 | 2.80 | 2.90 | 1.675 | 0.00 | 0.00 % | 0 | 3 | - |
95.00 | 1.35 | 3.40 | 1.55 | 2.375 | -0.35 | -18.42 % | 1 | 101 | 15:50:01 |
100.00 | 2.25 | 3.30 | 2.80 | 2.775 | -0.49 | -14.89 % | 1 | 215 | 10:31:56 |
105.00 | 4.30 | 5.20 | 5.68 | 4.75 | 0.00 | 0.00 % | 0 | 167 | - |
110.00 | 6.40 | 8.00 | 3.80 | 7.20 | 0.00 | 0.00 % | 0 | 69 | - |
115.00 | 9.70 | 11.90 | 6.60 | 10.80 | 0.00 | 0.00 % | 0 | 71 | - |
120.00 | 12.50 | 16.70 | 0.00 | 14.60 | 0.00 | 0.00 % | 0 | 0 | - |
125.00 | 16.70 | 21.30 | 0.00 | 19.00 | 0.00 | 0.00 % | 0 | 0 | - |
130.00 | 21.80 | 26.00 | 0.00 | 23.90 | 0.00 | 0.00 % | 0 | 0 | - |
135.00 | 26.60 | 30.60 | 0.00 | 28.60 | 0.00 | 0.00 % | 0 | 0 | - |
140.00 | 31.40 | 35.50 | 0.00 | 33.45 | 0.00 | 0.00 % | 0 | 0 | - |
145.00 | 36.10 | 40.50 | 0.00 | 38.30 | 0.00 | 0.00 % | 0 | 0 | - |
150.00 | 41.10 | 45.50 | 0.00 | 43.30 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.