$150.19
2.061.39%
After hour: 4:00 PM EDT
Comments
Loading...
MACOM Technology Solns (NASDAQ:MTSI) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de MACOM Technology Solns a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para MACOM Technology Solns..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price-
Change
-
Bid98.6
Ask102.4
volume0
Intrest0
Strike
50
50
Last Price1.25Apr 15, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid93.6
Ask97.4
volume0
Intrest0
Strike
55
55
Last Price1.8Apr 15, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest1
Last Price-
Change
-
Bid88.6
Ask92.4
volume0
Intrest0
Strike
60
60
Last Price2.45Apr 15, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid83.5
Ask87.4
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid78.8
Ask82.4
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid73.8
Ask77.5
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid68.7
Ask72.5
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid63.6
Ask67.5
volume0
Intrest0
Strike
85
85
Last Price2.1May 13, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Last Price-
Change
-
Bid58.9
Ask62.5
volume0
Intrest0
Strike
90
90
Last Price0.95Jul 14, 2025
Change
-0%
Bid-
Ask2.2
volume0
Intrest1
Last Price11.8Apr 04, 2025
Change
-0%
Bid53.8
Ask57.6
volume0
Intrest4
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Last Price-
Change
-
Bid49
Ask52.7
volume0
Intrest0
Strike
100
100
Last Price0.65Oct 08, 2025
Change
-0%
Bid-
Ask2.3
volume0
Intrest1
Last Price30.7Aug 28, 2025
Change
-0%
Bid44.1
Ask47.8
volume0
Intrest2
Strike
105
105
Last Price0.4Oct 27, 2025
Change
-0%
Bid-
Ask2.4
volume0
Intrest16
Last Price-
Change
-
Bid39.1
Ask42.9
volume0
Intrest0
Strike
110
110
Last Price2.85Sep 29, 2025
Change
-0%
Bid-
Ask2.55
volume0
Intrest51
Last Price-
Change
-
Bid34.4
Ask38.1
volume0
Intrest0
Strike
115
115
Last Price1.55Oct 21, 2025
Change
-0%
Bid0.05
Ask0.6
volume0
Intrest40
Last Price34.5Oct 29, 2025
Change
-0%
Bid29.4
Ask33.4
volume0
Intrest72
Strike
120
120
Last Price3.6Oct 09, 2025
Change
-0%
Bid0.4
Ask2.7
volume0
Intrest26
Last Price15.37Oct 22, 2025
Change
-0%
Bid25.1
Ask28.9
volume0
Intrest46
Strike
125
125
Last Price4.1Oct 22, 2025
Change
-0%
Bid-
Ask1.9
volume0
Intrest30
Last Price25.8Oct 29, 2025
Change
-0%
Bid20.8
Ask24.6
volume0
Intrest18
Strike
130
130
Last Price1.69Oct 29, 2025
Change
-0%
Bid1
Ask3.9
volume0
Intrest16
Last Price16.26Oct 28, 2025
Change
-0%
Bid16.7
Ask20.5
volume0
Intrest19
Strike
135
135
Last Price5.4Oct 24, 2025
Change
-0%
Bid0.8
Ask3.6
volume0
Intrest9
Last Price17.3Oct 29, 2025
Change
-0%
Bid13.2
Ask17
volume0
Intrest34
Strike
140
140
Last Price8.55Oct 23, 2025
Change
-0%
Bid2.15
Ask6
volume0
Intrest8
Last Price8.61Oct 28, 2025
Change
-0%
Bid10
Ask13.2
volume0
Intrest324
Strike
145
145
Last Price5.5Nov 03, 2025
Change
0.23.51%
Bid4.1
Ask7.9
volume4
Intrest2
Last Price8.7Oct 30, 2025
Change
-0%
Bid7
Ask10.8
volume0
Intrest91
Strike
150
150
Last Price7.3Oct 29, 2025
Change
-0%
Bid6.2
Ask9.1
volume0
Intrest1
Last Price7.1Oct 31, 2025
Change
-0%
Bid4.5
Ask7.6
volume0
Intrest127
Strike
155
155
Last Price29.2Aug 07, 2025
Change
-0%
Bid8.8
Ask12.6
volume0
Intrest1
Last Price5Nov 03, 2025
Change
0.35.66%
Bid3.2
Ask6.2
volume55
Intrest4
Strike
160
160
Last Price-
Change
-
Bid12.1
Ask16
volume0
Intrest0
Last Price3.1Nov 03, 2025
Change
0.13.13%
Bid2.65
Ask3.8
volume2
Intrest76
Strike
165
165
Last Price-
Change
-
Bid15.8
Ask19.5
volume0
Intrest0
Last Price3.3Oct 29, 2025
Change
-0%
Bid0.45
Ask4.5
volume0
Intrest13
Strike
170
170
Last Price-
Change
-
Bid19.9
Ask23.8
volume0
Intrest0
Last Price0.9Aug 29, 2025
Change
-0%
Bid-
Ask4.1
volume0
Intrest1
Strike
175
175
Last Price-
Change
-
Bid24.1
Ask28
volume0
Intrest0
Last Price0.75Aug 28, 2025
Change
-0%
Bid-
Ask3.5
volume0
Intrest1
Strike
180
180
Last Price-
Change
-
Bid28.7
Ask32.4
volume0
Intrest0
Last Price2.3Jul 07, 2025
Change
-0%
Bid-
Ask3.1
volume0
Intrest1
Strike
185
185
Last Price-
Change
-
Bid33.3
Ask37.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.7
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid38
Ask41.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid42.8
Ask46.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.35
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid47.8
Ask51.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid57.6
Ask61.3
volume0
Intrest0