MKS Instruments, Inc. (MKSI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKSI240621C00040000 | 2023-11-09 1:09PM EDT | 40.00 | 32.00 | 43.00 | 47.50 | 0.00 | - | - | 5 | 0.00% |
| MKSI240621C00060000 | 2023-12-14 10:30AM EDT | 60.00 | 32.73 | 40.50 | 45.00 | 0.00 | - | 1 | 2 | 0.00% |
| MKSI240621C00070000 | 2024-05-14 11:13AM EDT | 70.00 | 53.00 | 59.70 | 64.50 | 0.00 | - | 2 | 27 | 109.57% |
| MKSI240621C00075000 | 2023-11-30 12:26PM EDT | 75.00 | 16.30 | 30.10 | 32.70 | 0.00 | - | 1 | 58 | 0.00% |
| MKSI240621C00080000 | 2024-05-15 1:20PM EDT | 80.00 | 47.89 | 49.60 | 54.50 | 0.00 | - | 10 | 42 | 85.94% |
| MKSI240621C00085000 | 2023-10-23 3:09PM EDT | 85.00 | 6.50 | 6.70 | 7.10 | 0.00 | - | 13 | 13 | 0.00% |
| MKSI240621C00090000 | 2024-05-14 3:51PM EDT | 90.00 | 33.90 | 39.80 | 44.50 | 0.00 | - | 1 | 19 | 72.36% |
| MKSI240621C00095000 | 2023-11-08 10:32AM EDT | 95.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MKSI240621C00100000 | 2024-01-24 11:43AM EDT | 100.00 | 20.79 | 24.60 | 27.50 | 0.00 | - | 1 | 87 | 0.00% |
| MKSI240621C00105000 | 2024-01-24 11:46AM EDT | 105.00 | 18.08 | 20.60 | 22.30 | 0.00 | - | 2 | 2 | 0.00% |
| MKSI240621C00110000 | 2024-02-13 2:06PM EDT | 110.00 | 16.12 | 18.50 | 21.50 | 0.00 | - | 55 | 102 | 0.00% |
| MKSI240621C00115000 | 2024-04-24 1:38PM EDT | 115.00 | 7.10 | 15.90 | 20.50 | 0.00 | - | 1 | 5 | 69.14% |
| MKSI240621C00120000 | 2024-05-13 2:31PM EDT | 120.00 | 14.18 | 12.30 | 15.80 | +8.26 | +139.53% | 1 | 39 | 59.03% |
| MKSI240621C00125000 | 2024-05-21 1:58PM EDT | 125.00 | 10.30 | 8.50 | 12.00 | +4.99 | +93.97% | 4 | 157 | 54.54% |
| MKSI240621C00130000 | 2024-05-21 3:58PM EDT | 130.00 | 6.70 | 6.10 | 6.50 | -0.80 | -10.67% | 7 | 69 | 36.39% |
| MKSI240621C00135000 | 2024-05-21 2:30PM EDT | 135.00 | 4.12 | 3.80 | 4.10 | -1.28 | -23.70% | 2 | 672 | 35.74% |
| MKSI240621C00140000 | 2024-05-20 11:22AM EDT | 140.00 | 3.00 | 2.30 | 2.60 | 0.00 | - | 2 | 24 | 36.67% |
| MKSI240621C00145000 | 2024-05-20 11:41AM EDT | 145.00 | 1.96 | 1.30 | 1.90 | 0.00 | - | 9 | 110 | 40.19% |
| MKSI240621C00150000 | 2024-04-29 12:03PM EDT | 150.00 | 1.65 | 0.65 | 4.20 | 0.00 | - | 1 | 13 | 52.82% |
| MKSI240621C00155000 | 2024-05-20 11:22AM EDT | 155.00 | 0.90 | 0.40 | 1.70 | 0.00 | - | 2 | 11 | 53.27% |
| MKSI240621C00160000 | 2024-05-14 3:03PM EDT | 160.00 | 0.40 | 0.05 | 4.90 | 0.00 | - | 4 | 25 | 67.80% |
| MKSI240621C00165000 | 2024-03-01 2:31PM EDT | 165.00 | 2.85 | 2.25 | 5.00 | 0.00 | - | 10 | 20 | 85.11% |
| MKSI240621C00170000 | 2024-05-08 1:08PM EDT | 170.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 79.69% |
| MKSI240621C00175000 | 2024-03-28 9:30AM EDT | 175.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 85.50% |
| MKSI240621C00185000 | 2024-03-28 9:30AM EDT | 185.00 | 1.60 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 69.73% |
| MKSI240621C00190000 | 2024-04-08 9:30AM EDT | 190.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MKSI240621C00195000 | 2024-05-08 1:08PM EDT | 195.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 6 | 9 | 64.36% |
| MKSI240621C00200000 | 2024-04-10 11:04AM EDT | 200.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 18 | 110.64% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKSI240621P00050000 | 2024-03-08 10:48AM EDT | 50.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 249.76% |
| MKSI240621P00055000 | 2024-03-08 10:48AM EDT | 55.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 38 | 228.03% |
| MKSI240621P00060000 | 2023-11-03 2:44PM EDT | 60.00 | 4.65 | 1.00 | 1.65 | 0.00 | - | 1 | 3 | 179.79% |
| MKSI240621P00065000 | 2024-01-17 4:17PM EDT | 65.00 | 0.91 | 0.00 | 4.80 | 0.00 | - | 3 | 6 | 190.28% |
| MKSI240621P00070000 | 2024-01-30 10:32AM EDT | 70.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MKSI240621P00075000 | 2024-04-29 1:38PM EDT | 75.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 20 | 158.06% |
| MKSI240621P00080000 | 2024-01-18 4:07PM EDT | 80.00 | 2.15 | 0.45 | 5.00 | 0.00 | - | 1 | 32 | 149.00% |
| MKSI240621P00085000 | 2023-12-19 12:32PM EDT | 85.00 | 4.45 | 2.55 | 4.80 | 0.00 | - | 1 | 75 | 148.71% |
| MKSI240621P00090000 | 2024-03-19 10:34AM EDT | 90.00 | 1.40 | 1.30 | 1.80 | 0.00 | - | 1 | 32 | 102.69% |
| MKSI240621P00095000 | 2024-05-01 12:45PM EDT | 95.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 6 | 6 | 104.03% |
| MKSI240621P00100000 | 2024-05-13 2:26PM EDT | 100.00 | 0.74 | 0.00 | 2.00 | 0.00 | - | 5 | 52 | 71.02% |
| MKSI240621P00105000 | 2024-05-14 3:58PM EDT | 105.00 | 0.76 | 0.00 | 4.80 | 0.00 | - | 27 | 76 | 80.22% |
| MKSI240621P00110000 | 2024-05-20 11:11AM EDT | 110.00 | 0.48 | 0.20 | 3.00 | 0.00 | - | 1 | 40 | 59.57% |
| MKSI240621P00115000 | 2024-05-20 9:38AM EDT | 115.00 | 1.20 | 0.50 | 1.40 | 0.00 | - | 2 | 14 | 46.88% |
| MKSI240621P00120000 | 2024-05-20 11:35AM EDT | 120.00 | 1.37 | 1.15 | 2.10 | 0.00 | - | 2 | 17 | 43.34% |
| MKSI240621P00125000 | 2024-05-20 9:51AM EDT | 125.00 | 3.00 | 2.25 | 2.60 | 0.00 | - | 3 | 36 | 35.76% |
| MKSI240621P00130000 | 2024-05-21 12:42PM EDT | 130.00 | 4.15 | 4.00 | 4.40 | -0.65 | -13.54% | 14 | 22 | 34.61% |
| MKSI240621P00135000 | 2024-05-21 2:27PM EDT | 135.00 | 6.70 | 6.60 | 7.00 | -0.20 | -2.90% | 11 | 2 | 33.96% |
| MKSI240621P00165000 | 2024-04-04 1:43PM EDT | 165.00 | 32.00 | 41.60 | 45.50 | 0.00 | - | 1 | 0 | 136.54% |
| MKSI240621P00170000 | 2024-04-04 2:07PM EDT | 170.00 | 37.20 | 45.70 | 50.50 | 0.00 | - | 1 | 0 | 140.88% |
© 2024 Yahoo. All rights reserved.