MKS Instruments, Inc. (MKSI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:52PM 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 | 32.50 | 36.90 | 0.00 | - | 20 | 10 | 66.60% |
| MKSI240517C00105000 | 2024-04-22 2:39PM EDT | 105.00 | 9.16 | 11.40 | 12.70 | 0.00 | - | 5 | 5 | 55.30% |
| MKSI240517C00110000 | 2024-04-23 1:45PM EDT | 110.00 | 7.60 | 8.00 | 8.50 | 0.00 | - | 3 | 3 | 50.26% |
| MKSI240517C00115000 | 2024-04-25 10:11AM EDT | 115.00 | 6.00 | 5.20 | 5.80 | +2.50 | +71.43% | 1 | 7 | 52.16% |
| MKSI240517C00120000 | 2024-04-24 9:39AM EDT | 120.00 | 2.90 | 3.10 | 3.60 | 0.00 | - | 2 | 20 | 50.33% |
| MKSI240517C00125000 | 2024-04-23 1:45PM EDT | 125.00 | 1.85 | 1.80 | 2.35 | 0.00 | - | 7 | 15 | 51.83% |
| MKSI240517C00130000 | 2024-04-25 11:52AM EDT | 130.00 | 1.25 | 1.05 | 1.40 | -0.35 | -21.88% | 3 | 18 | 51.78% |
| MKSI240517C00135000 | 2024-04-24 11:16AM EDT | 135.00 | 0.85 | 0.60 | 0.90 | +0.32 | +60.38% | 2 | 7 | 50.88% |
| MKSI240517C00140000 | 2024-04-24 3:54PM EDT | 140.00 | 1.00 | 0.30 | 0.70 | 0.00 | - | 2 | 8 | 53.27% |
| MKSI240517C00145000 | 2024-04-12 11:42AM EDT | 145.00 | 1.75 | 0.05 | 4.80 | 0.00 | - | 4 | 4 | 92.53% |
| MKSI240517C00150000 | 2024-04-09 10:50AM EDT | 150.00 | 1.75 | 0.00 | 2.00 | 0.00 | - | 2 | 4 | 78.15% |
| MKSI240517C00155000 | 2024-04-01 9:49AM EDT | 155.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 108.01% |
| MKSI240517C00165000 | 2024-04-03 1:32PM EDT | 165.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 122.10% |
| MKSI240517C00175000 | 2024-03-20 3:33PM EDT | 175.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 134.86% |
| MKSI240517C00180000 | 2024-04-22 10:19AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 13 | 66.41% |
| MKSI240517C00185000 | 2024-03-14 10:46AM EDT | 185.00 | 0.90 | 0.00 | 0.20 | 0.00 | - | 19 | 19 | 81.84% |
| MKSI240517C00190000 | 2024-04-16 3:58PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 268 | 373 | 73.44% |
| MKSI240517C00195000 | 2024-04-17 1:19PM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 37 | 76.56% |
| MKSI240517C00200000 | 2024-04-11 1:12PM EDT | 200.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 391 | 79.69% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKSI240517P00090000 | 2024-04-22 11:21AM EDT | 90.00 | 0.56 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 102.08% |
| MKSI240517P00100000 | 2024-04-24 1:42PM EDT | 100.00 | 1.24 | 0.80 | 1.30 | 0.00 | - | 22 | 203 | 51.71% |
| MKSI240517P00105000 | 2024-04-25 10:16AM EDT | 105.00 | 1.52 | 1.60 | 2.15 | -0.56 | -26.92% | 1 | 187 | 52.05% |
| MKSI240517P00110000 | 2024-04-23 1:49PM EDT | 110.00 | 3.80 | 3.10 | 3.60 | 0.00 | - | 4 | 9 | 49.88% |
| MKSI240517P00115000 | 2024-04-25 11:35AM EDT | 115.00 | 5.40 | 5.10 | 5.80 | -0.70 | -11.48% | 3 | 14 | 48.77% |
| MKSI240517P00120000 | 2024-04-25 10:24AM EDT | 120.00 | 7.40 | 8.20 | 8.80 | -1.58 | -17.59% | 2 | 18 | 48.61% |
| MKSI240517P00125000 | 2024-04-16 11:55AM EDT | 125.00 | 9.20 | 11.60 | 13.00 | 0.00 | - | - | 2 | 54.53% |
| MKSI240517P00130000 | 2024-04-12 3:44PM EDT | 130.00 | 10.90 | 14.00 | 17.60 | 0.00 | - | - | 1 | 61.65% |
© 2024 Yahoo. All rights reserved.