$118.08
-1.58-1.32%
In chiusura: -
$118.08
0.000.00%
After hour: May 9, 4:00 PM EDT
Comments
Loading...
MACOM Technology Solns (NASDAQ:MTSI) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di MACOM Technology Solns a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per MACOM Technology Solns..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price67.04Jan 27, 2025
Change
00%
Bid61.2
Ask65.5
volume0
Intrest0
Strike
55
55
Last Price0.05Apr 29, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Last Price-
Change
-
Bid56.3
Ask60.5
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price33.6Apr 11, 2025
Change
00%
Bid51.2
Ask55.5
volume0
Intrest3
Strike
65
65
Last Price0.55Sep 30, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price31Apr 11, 2025
Change
00%
Bid46.2
Ask50.4
volume0
Intrest1
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price19.9Apr 07, 2025
Change
00%
Bid41.2
Ask45.4
volume0
Intrest1
Strike
75
75
Last Price2.9Apr 04, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Last Price-
Change
-
Bid36.3
Ask40.4
volume0
Intrest0
Strike
80
80
Last Price1.03May 08, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Last Price-
Change
-
Bid31.3
Ask35.4
volume0
Intrest0
Strike
85
85
Last Price1.13May 08, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest149
Last Price17.08Apr 25, 2025
Change
00%
Bid26.4
Ask30.3
volume0
Intrest2
Strike
90
90
Last Price1.75Apr 28, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest27
Last Price17.3May 02, 2025
Change
00%
Bid21.4
Ask25.4
volume0
Intrest6
Strike
95
95
Last Price0.7May 07, 2025
Change
00%
Bid-
Ask1.85
volume0
Intrest407
Last Price9.8May 01, 2025
Change
00%
Bid16.4
Ask20.5
volume0
Intrest75
Strike
100
100
Last Price8.15Apr 15, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest81
Last Price10.68May 05, 2025
Change
00%
Bid11.6
Ask15.6
volume0
Intrest7
Strike
105
105
Last Price0.18May 08, 2025
Change
00%
Bid-
Ask1.8
volume0
Intrest54
Last Price4.18Apr 25, 2025
Change
00%
Bid7.2
Ask10.9
volume0
Intrest4
Strike
110
110
Last Price4.5May 07, 2025
Change
00%
Bid0.15
Ask2.25
volume0
Intrest25
Last Price7.48May 08, 2025
Change
00%
Bid4.7
Ask6
volume0
Intrest16
Strike
115
115
Last Price1.35May 09, 2025
Change
0.6632.84%
Bid1.3
Ask1.7
volume100
Intrest23
Last Price3.7May 09, 2025
Change
0.25.71%
Bid1.85
Ask2.3
volume1
Intrest2093
Strike
120
120
Last Price2.8May 08, 2025
Change
00%
Bid2.55
Ask3.9
volume0
Intrest24
Last Price0.95May 09, 2025
Change
0.1518.75%
Bid0.5
Ask0.9
volume4
Intrest9
Strike
125
125
Last Price6May 08, 2025
Change
00%
Bid6.2
Ask8.5
volume0
Intrest6
Last Price0.95May 07, 2025
Change
00%
Bid0.05
Ask1.5
volume0
Intrest79
Strike
130
130
Last Price9.1May 08, 2025
Change
00%
Bid10
Ask13.9
volume0
Intrest4
Last Price0.65May 05, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest797
Strike
135
135
Last Price13.7Feb 06, 2025
Change
00%
Bid15.7
Ask18.8
volume0
Intrest2
Last Price0.25May 05, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest25
Strike
140
140
Last Price50.3Apr 04, 2025
Change
00%
Bid19.8
Ask23.6
volume0
Intrest1
Last Price1Mar 24, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest7
Strike
145
145
Last Price47.3Mar 10, 2025
Change
00%
Bid24.6
Ask28.7
volume0
Intrest0
Last Price0.25Apr 11, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest39
Strike
150
150
Last Price22.7Feb 04, 2025
Change
00%
Bid29.7
Ask33.8
volume0
Intrest0
Last Price0.2Apr 11, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest38
Strike
155
155
Last Price-
Change
-
Bid34.7
Ask38.8
volume0
Intrest0
Last Price1.42Feb 12, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest48
Strike
160
160
Last Price-
Change
-
Bid39.7
Ask43.8
volume0
Intrest0
Last Price1.43Feb 20, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest19
Strike
165
165
Last Price-
Change
-
Bid44.7
Ask48.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid49.7
Ask53.8
volume0
Intrest0
Last Price5.36Nov 25, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
175
175
Last Price-
Change
-
Bid54.7
Ask58.8
volume0
Intrest0
Last Price2Jan 30, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest10
Strike
180
180
Last Price-
Change
-
Bid59.7
Ask63.8
volume0
Intrest0
Last Price0.8Feb 10, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
185
185
Last Price-
Change
-
Bid64.7
Ask68.8
volume0
Intrest0
Last Price1.75Feb 03, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest534
Strike
190
190
Last Price-
Change
-
Bid69.7
Ask73.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid74.7
Ask78.8
volume0
Intrest0
Last Price0.55Feb 14, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Strike
200
200
Last Price-
Change
-
Bid79.7
Ask83.8
volume0
Intrest0
Last Price0.05Mar 12, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest25
Strike
210
210
Last Price-
Change
-
Bid89.7
Ask93.8
volume0
Intrest0