$126.90
At close: Jan 29, 7:52 PM EDT
$127.15
0.250.20%
After Hours: 7:52 PM EDT
Comments
Loading...
MACOM Technology Solns (MTSI) ForecastNewsEarnings
MACOM Technology Solns (MTSI) Options
GuidanceDividendsAnalyst RatingsInsider TradesGovernment TradesShort InterestMACOM Technology Solns (NASDAQ:MTSI) Stock, Option Chain
Option chain shows key data for MACOM Technology Solns's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for MACOM Technology Solns.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid75
Ask78.8
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price66.54Jan 27, 2025
Change
00%
Bid70
Ask73.7
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid65
Ask69.1
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid60
Ask63.8
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price63.64Dec 18, 2024
Change
00%
Bid54.6
Ask58.6
volume0
Intrest1
Strike
70
70
Last Price0.75Nov 04, 2024
Change
00%
Bid-
Ask1.4
volume0
Intrest10
Last Price48Oct 25, 2024
Change
00%
Bid50.1
Ask53.8
volume0
Intrest4
Strike
75
75
Last Price0.64Jan 29, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest2
Last Price59.51Dec 11, 2024
Change
00%
Bid45.2
Ask48.9
volume0
Intrest0
Strike
80
80
Last Price1.3Oct 22, 2024
Change
00%
Bid-
Ask1.4
volume0
Intrest87
Last Price-
Change
-
Bid40.2
Ask44
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price45.57Jan 10, 2025
Change
00%
Bid35.3
Ask39.4
volume0
Intrest10
Strike
90
90
Last Price4.94Aug 15, 2024
Change
00%
Bid-
Ask2.35
volume0
Intrest0
Last Price28.03Oct 28, 2024
Change
00%
Bid30.5
Ask34.5
volume0
Intrest4
Strike
95
95
Last Price3.5Nov 05, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest99
Last Price15Aug 28, 2024
Change
00%
Bid25.8
Ask29.9
volume0
Intrest1
Strike
100
100
Last Price1.48Jan 27, 2025
Change
00%
Bid0.5
Ask1.3
volume0
Intrest29
Last Price35.5Nov 07, 2024
Change
00%
Bid21.4
Ask24.9
volume0
Intrest3
Strike
105
105
Last Price1.35Dec 30, 2024
Change
00%
Bid1.15
Ask1.6
volume0
Intrest11
Last Price26.7Jan 03, 2025
Change
00%
Bid17.3
Ask20.8
volume0
Intrest28
Strike
110
110
Last Price2.05Jan 29, 2025
Change
00%
Bid1.7
Ask2.75
volume0
Intrest98
Last Price11.14Jan 28, 2025
Change
00%
Bid14.6
Ask15.5
volume0
Intrest198
Strike
115
115
Last Price3.1Jan 29, 2025
Change
00%
Bid2.55
Ask3.2
volume0
Intrest136
Last Price11.3Jan 29, 2025
Change
00%
Bid11.2
Ask12
volume0
Intrest280
Strike
120
120
Last Price4.7Jan 29, 2025
Change
00%
Bid4.2
Ask4.7
volume0
Intrest538
Last Price8.2Jan 29, 2025
Change
00%
Bid8.3
Ask9
volume0
Intrest21
Strike
125
125
Last Price6.6Jan 29, 2025
Change
00%
Bid6
Ask8.5
volume0
Intrest141
Last Price6Jan 29, 2025
Change
00%
Bid5.9
Ask6.5
volume0
Intrest50
Strike
130
130
Last Price9.4Jan 29, 2025
Change
00%
Bid7.6
Ask9.6
volume0
Intrest170
Last Price4.3Jan 29, 2025
Change
00%
Bid4.2
Ask4.7
volume0
Intrest1648
Strike
135
135
Last Price3.9Jan 24, 2025
Change
00%
Bid11.6
Ask12.6
volume0
Intrest18
Last Price1.97Jan 27, 2025
Change
00%
Bid2.9
Ask3.4
volume0
Intrest134
Strike
140
140
Last Price16.6Jan 29, 2025
Change
00%
Bid15.3
Ask16.4
volume0
Intrest55
Last Price1.35Jan 28, 2025
Change
00%
Bid1.95
Ask2.45
volume0
Intrest372
Strike
145
145
Last Price5.1Jan 22, 2025
Change
00%
Bid18.4
Ask22.1
volume0
Intrest11
Last Price5.67Jan 24, 2025
Change
00%
Bid1.25
Ask1.8
volume0
Intrest60
Strike
150
150
Last Price9.6Jan 23, 2025
Change
00%
Bid22.7
Ask26.4
volume0
Intrest4
Last Price1.05Jan 28, 2025
Change
00%
Bid0.9
Ask2.1
volume0
Intrest237
Strike
155
155
Last Price12.6Jan 23, 2025
Change
00%
Bid27.3
Ask31
volume0
Intrest3
Last Price1.11Jan 29, 2025
Change
00%
Bid0.55
Ask1.6
volume0
Intrest3250
Strike
160
160
Last Price-
Change
-
Bid31.8
Ask35.6
volume0
Intrest0
Last Price0.5Jan 29, 2025
Change
00%
Bid0.35
Ask2.45
volume0
Intrest279
Strike
165
165
Last Price-
Change
-
Bid36.6
Ask40.4
volume0
Intrest0
Last Price1.3Jan 24, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest100
Strike
170
170
Last Price-
Change
-
Bid41.5
Ask45.2
volume0
Intrest0
Last Price1.25Dec 24, 2024
Change
00%
Bid-
Ask1.55
volume0
Intrest1
Strike
175
175
Last Price-
Change
-
Bid46.4
Ask50.2
volume0
Intrest0
Last Price0.85Jan 23, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest1
Strike
180
180
Last Price-
Change
-
Bid51.4
Ask55.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid55.8
Ask60.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid61
Ask65.2
volume0
Intrest0
Last Price0.05Jan 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest30
Strike
195
195
Last Price-
Change
-
Bid65.8
Ask70.5
volume0
Intrest0
Last Price0.3Jan 17, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest30
Strike
200
200
Last Price-
Change
-
Bid71.4
Ask75.5
volume0
Intrest0