MKS Instruments, Inc. (MKSI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKSI240517C00080000 | 2024-04-03 1:40PM EDT | 80.00 | 54.23 | 35.80 | 40.00 | 0.00 | - | 20 | 10 | 152.39% |
| MKSI240517C00105000 | 2024-04-22 2:39PM EDT | 105.00 | 9.16 | 12.50 | 15.60 | 0.00 | - | 5 | 5 | 74.85% |
| MKSI240517C00110000 | 2024-04-30 12:58PM EDT | 110.00 | 12.65 | 9.60 | 10.20 | 0.00 | - | 1 | 3 | 51.69% |
| MKSI240517C00115000 | 2024-04-30 1:01PM EDT | 115.00 | 9.00 | 6.40 | 7.00 | 0.00 | - | 1 | 6 | 52.76% |
| MKSI240517C00120000 | 2024-04-30 1:15PM EDT | 120.00 | 5.60 | 3.90 | 4.50 | 0.00 | - | 1 | 30 | 53.00% |
| MKSI240517C00125000 | 2024-04-30 1:02PM EDT | 125.00 | 3.70 | 2.30 | 2.65 | 0.00 | - | 2 | 16 | 50.42% |
| MKSI240517C00130000 | 2024-04-30 9:40AM EDT | 130.00 | 3.00 | 1.05 | 1.70 | 0.00 | - | 1 | 112 | 50.88% |
| MKSI240517C00135000 | 2024-05-02 10:01AM EDT | 135.00 | 0.57 | 0.60 | 1.05 | -1.20 | -67.80% | 2 | 13 | 53.27% |
| MKSI240517C00140000 | 2024-04-26 2:31PM EDT | 140.00 | 0.80 | 0.30 | 1.05 | 0.00 | - | 3 | 10 | 59.86% |
| MKSI240517C00145000 | 2024-04-12 11:42AM EDT | 145.00 | 1.75 | 0.05 | 2.25 | 0.00 | - | 4 | 4 | 79.05% |
| MKSI240517C00150000 | 2024-04-29 1:21PM EDT | 150.00 | 0.25 | 0.00 | 2.00 | 0.00 | - | 2 | 4 | 84.81% |
| MKSI240517C00155000 | 2024-04-01 9:49AM EDT | 155.00 | 2.60 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 81.93% |
| MKSI240517C00165000 | 2024-04-03 1:32PM EDT | 165.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 136.43% |
| MKSI240517C00175000 | 2024-03-20 3:33PM EDT | 175.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 151.95% |
| MKSI240517C00180000 | 2024-04-22 10:19AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 13 | 74.22% |
| MKSI240517C00185000 | 2024-03-14 10:46AM EDT | 185.00 | 0.90 | 0.00 | 0.20 | 0.00 | - | 19 | 19 | 92.19% |
| MKSI240517C00190000 | 2024-04-16 3:58PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 268 | 373 | 82.81% |
| MKSI240517C00195000 | 2024-04-17 1:19PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 50.00% |
| MKSI240517C00200000 | 2024-04-11 1:12PM EDT | 200.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 391 | 90.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKSI240517P00090000 | 2024-04-25 1:45PM EDT | 90.00 | 0.27 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 131.98% |
| MKSI240517P00100000 | 2024-04-30 3:15PM EDT | 100.00 | 1.60 | 0.40 | 1.80 | +1.12 | +233.33% | 2 | 203 | 72.36% |
| MKSI240517P00105000 | 2024-04-29 10:07AM EDT | 105.00 | 0.98 | 0.85 | 1.50 | 0.00 | - | 20 | 192 | 58.35% |
| MKSI240517P00110000 | 2024-05-02 10:29AM EDT | 110.00 | 2.35 | 1.90 | 2.45 | +0.35 | +17.50% | 5 | 11 | 56.15% |
| MKSI240517P00115000 | 2024-05-01 12:05PM EDT | 115.00 | 4.56 | 3.30 | 4.10 | -0.70 | -13.31% | 1 | 34 | 53.52% |
| MKSI240517P00120000 | 2024-04-26 2:50PM EDT | 120.00 | 7.51 | 5.90 | 6.70 | +2.41 | +47.25% | 1 | 18 | 54.74% |
| MKSI240517P00125000 | 2024-04-16 11:55AM EDT | 125.00 | 9.20 | 9.10 | 10.00 | 0.00 | - | - | 2 | 55.38% |
| MKSI240517P00130000 | 2024-04-12 3:44PM EDT | 130.00 | 10.90 | 11.10 | 15.30 | 0.00 | - | - | 1 | 53.59% |
© 2024 Yahoo. All rights reserved.