MKS Instruments, Inc. (MKSI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 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 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MKSI240517C00105000 | 2024-04-22 2:39PM EDT | 105.00 | 9.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MKSI240517C00110000 | 2024-04-23 1:45PM EDT | 110.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MKSI240517C00115000 | 2024-04-25 10:11AM EDT | 115.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MKSI240517C00120000 | 2024-04-26 3:55PM EDT | 120.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MKSI240517C00125000 | 2024-04-29 3:34PM EDT | 125.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MKSI240517C00130000 | 2024-04-29 3:54PM EDT | 130.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MKSI240517C00135000 | 2024-04-29 2:49PM EDT | 135.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MKSI240517C00140000 | 2024-04-26 2:31PM EDT | 140.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MKSI240517C00145000 | 2024-04-12 11:42AM EDT | 145.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MKSI240517C00150000 | 2024-04-29 1:21PM EDT | 150.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MKSI240517C00155000 | 2024-04-01 9:49AM EDT | 155.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MKSI240517C00165000 | 2024-04-03 1:32PM EDT | 165.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MKSI240517C00175000 | 2024-03-20 3:33PM EDT | 175.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 132.03% |
| MKSI240517C00180000 | 2024-04-22 10:19AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MKSI240517C00185000 | 2024-03-14 10:46AM EDT | 185.00 | 0.90 | 0.00 | 0.20 | 0.00 | - | 19 | 19 | 80.08% |
| MKSI240517C00190000 | 2024-04-16 3:58PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 50.00% |
| MKSI240517C00195000 | 2024-04-17 1:19PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MKSI240517C00200000 | 2024-04-11 1:12PM EDT | 200.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforMay 17, 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 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MKSI240517P00100000 | 2024-04-24 1:42PM EDT | 100.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| MKSI240517P00105000 | 2024-04-29 10:07AM EDT | 105.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MKSI240517P00110000 | 2024-04-26 12:34PM EDT | 110.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MKSI240517P00115000 | 2024-04-26 3:11PM EDT | 115.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| MKSI240517P00120000 | 2024-04-26 2:50PM EDT | 120.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MKSI240517P00125000 | 2024-04-16 11:55AM EDT | 125.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MKSI240517P00130000 | 2024-04-12 3:44PM EDT | 130.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.