MKS Instruments, Inc. (MKSI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKSI240419C00045000 | 2024-01-03 1:25PM EDT | 45.00 | 53.18 | 62.50 | 67.00 | 0.00 | - | 1 | 0 | 0.00% |
| MKSI240419C00070000 | 2024-01-25 2:00PM EDT | 70.00 | 44.70 | 48.50 | 53.00 | 0.00 | - | 150 | 33 | 806.25% |
| MKSI240419C00075000 | 2023-11-13 1:19PM EDT | 75.00 | 5.60 | 16.40 | 19.50 | 0.00 | - | 5 | 28 | 0.00% |
| MKSI240419C00080000 | 2024-04-03 10:37AM EDT | 80.00 | 52.25 | 32.50 | 37.00 | 0.00 | - | 10 | 11 | 447.46% |
| MKSI240419C00085000 | 2024-03-28 11:07AM EDT | 85.00 | 46.73 | 27.50 | 32.00 | 0.00 | - | 2 | 23 | 391.11% |
| MKSI240419C00090000 | 2024-04-05 9:40AM EDT | 90.00 | 38.60 | 22.70 | 27.20 | 0.00 | - | 10 | 241 | 174.22% |
| MKSI240419C00095000 | 2024-04-17 10:35AM EDT | 95.00 | 22.67 | 25.60 | 30.50 | -7.83 | -25.67% | 2 | 22 | 530.13% |
| MKSI240419C00100000 | 2024-01-19 3:40PM EDT | 100.00 | 13.05 | 24.30 | 29.00 | 0.00 | - | 1 | 181 | 582.57% |
| MKSI240419C00105000 | 2024-04-17 11:07AM EDT | 105.00 | 14.50 | 8.00 | 12.50 | -8.20 | -36.12% | 2 | 132 | 99.90% |
| MKSI240419C00110000 | 2024-03-15 1:02PM EDT | 110.00 | 14.95 | 11.50 | 15.50 | 0.00 | - | 1 | 23 | 330.22% |
| MKSI240419C00115000 | 2024-04-17 3:07PM EDT | 115.00 | 2.00 | 1.35 | 4.30 | -3.40 | -62.96% | 3 | 115 | 86.18% |
| MKSI240419C00120000 | 2024-04-17 11:15AM EDT | 120.00 | 0.65 | 0.30 | 4.80 | -1.80 | -73.47% | 1 | 20 | 135.64% |
| MKSI240419C00125000 | 2024-04-16 2:16PM EDT | 125.00 | 0.60 | 0.10 | 0.40 | 0.00 | - | 7 | 66 | 80.86% |
| MKSI240419C00130000 | 2024-04-17 11:16AM EDT | 130.00 | 0.10 | 0.00 | 0.70 | -0.11 | -52.38% | 1 | 77 | 116.41% |
| MKSI240419C00135000 | 2024-04-16 12:41PM EDT | 135.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 39 | 144.34% |
| MKSI240419C00140000 | 2024-04-16 10:12AM EDT | 140.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 168.55% |
| MKSI240419C00145000 | 2024-04-08 11:36AM EDT | 145.00 | 0.35 | 0.00 | 1.75 | 0.00 | - | 1 | 25 | 231.35% |
| MKSI240419C00155000 | 2024-04-02 11:07AM EDT | 155.00 | 0.30 | 0.00 | 1.75 | 0.00 | - | - | 11 | 277.73% |
| MKSI240419C00160000 | 2024-03-07 2:31PM EDT | 160.00 | 1.59 | 0.00 | 0.75 | 0.00 | - | 30 | 31 | 251.56% |
| MKSI240419C00165000 | 2024-03-07 12:41PM EDT | 165.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 7 | 412.60% |
| MKSI240419C00185000 | 2024-03-19 12:04PM EDT | 185.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 17 | 18 | 254.69% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKSI240419P00045000 | 2023-11-06 11:18AM EDT | 45.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 990.04% |
| MKSI240419P00055000 | 2023-11-03 11:40AM EDT | 55.00 | 2.55 | 0.50 | 1.00 | 0.00 | - | 1 | 6 | 607.81% |
| MKSI240419P00060000 | 2024-01-19 1:26PM EDT | 60.00 | 0.50 | 0.00 | 1.55 | 0.00 | - | 2 | 13 | 548.44% |
| MKSI240419P00065000 | 2023-11-20 11:11AM EDT | 65.00 | 2.55 | 0.00 | 2.75 | 0.00 | - | 1 | 43 | 559.96% |
| MKSI240419P00070000 | 2024-01-11 11:57AM EDT | 70.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 95 | 122 | 584.18% |
| MKSI240419P00075000 | 2023-12-18 12:21PM EDT | 75.00 | 1.67 | 0.45 | 3.50 | 0.00 | - | 2 | 40 | 490.33% |
| MKSI240419P00080000 | 2024-02-08 4:46PM EDT | 80.00 | 0.48 | 0.00 | 4.80 | 0.00 | - | 10 | 102 | 460.25% |
| MKSI240419P00085000 | 2024-02-13 10:30AM EDT | 85.00 | 0.58 | 0.00 | 4.80 | 0.00 | - | 10 | 9 | 402.83% |
| MKSI240419P00090000 | 2023-12-14 4:56PM EDT | 90.00 | 4.20 | 2.80 | 3.20 | 0.00 | - | - | 160 | 378.03% |
| MKSI240419P00095000 | 2024-01-02 4:03PM EDT | 95.00 | 5.70 | 2.10 | 3.00 | 0.00 | - | 3 | 41 | 300.98% |
| MKSI240419P00100000 | 2024-03-05 2:42PM EDT | 100.00 | 0.60 | 0.00 | 0.55 | 0.00 | - | 20 | 70 | 123.05% |
| MKSI240419P00105000 | 2024-04-04 11:16AM EDT | 105.00 | 0.28 | 0.00 | 0.55 | 0.00 | - | 3 | 51 | 87.60% |
| MKSI240419P00110000 | 2024-04-05 1:29PM EDT | 110.00 | 0.47 | 0.00 | 4.80 | 0.00 | - | 1 | 29 | 132.32% |
| MKSI240419P00115000 | 2024-04-17 3:04PM EDT | 115.00 | 1.75 | 1.15 | 4.60 | +1.45 | +483.33% | 2 | 12 | 81.74% |
| MKSI240419P00120000 | 2024-04-16 3:41PM EDT | 120.00 | 1.90 | 3.50 | 7.50 | 0.00 | - | 13 | 62 | 53.13% |
| MKSI240419P00125000 | 2024-04-15 3:35PM EDT | 125.00 | 6.20 | 8.00 | 12.20 | 0.00 | - | 11 | 92 | 161.43% |
| MKSI240419P00130000 | 2024-04-12 2:59PM EDT | 130.00 | 7.50 | 13.00 | 17.40 | 0.00 | - | 1 | 27 | 50.00% |
| MKSI240419P00135000 | 2024-04-04 3:39PM EDT | 135.00 | 8.60 | 18.00 | 22.50 | 0.00 | - | 3 | 33 | 101.17% |
© 2024 Yahoo. All rights reserved.