MKS Instruments, Inc. (MKSI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 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 | 63.40 | 68.00 | 0.00 | - | 2 | 27 | 377.73% |
| 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 | 51.50 | 56.30 | 0.00 | - | 10 | 42 | 184.77% |
| MKSI240621C00085000 | 2023-10-23 3:09PM EDT | 85.00 | 6.50 | 6.70 | 7.10 | 0.00 | - | 13 | 13 | 0.00% |
| MKSI240621C00090000 | 2024-06-04 1:44PM EDT | 90.00 | 33.63 | 41.50 | 46.30 | 0.00 | - | 10 | 19 | 146.48% |
| 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 | 2024-06-14 1:32PM EDT | 105.00 | 29.80 | 26.50 | 31.30 | +11.72 | +64.82% | 2 | 2 | 95.31% |
| 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 | 15.00 | 19.50 | 0.00 | - | 1 | 5 | 93.36% |
| MKSI240621C00120000 | 2024-05-23 9:30AM EDT | 120.00 | 15.50 | 11.50 | 16.10 | 0.00 | - | 3 | 41 | 111.48% |
| MKSI240621C00125000 | 2024-06-07 11:13AM EDT | 125.00 | 5.35 | 7.00 | 11.00 | 0.00 | - | 3 | 154 | 83.89% |
| MKSI240621C00130000 | 2024-06-11 12:08PM EDT | 130.00 | 3.40 | 4.50 | 6.70 | 0.00 | - | 10 | 78 | 50.20% |
| MKSI240621C00135000 | 2024-06-14 3:53PM EDT | 135.00 | 1.94 | 1.80 | 2.25 | -1.96 | -50.26% | 2 | 672 | 41.07% |
| MKSI240621C00140000 | 2024-06-05 2:10PM EDT | 140.00 | 1.50 | 0.45 | 1.10 | 0.00 | - | 6 | 47 | 47.56% |
| MKSI240621C00145000 | 2024-06-12 2:01PM EDT | 145.00 | 1.33 | 0.10 | 1.50 | 0.00 | - | 7 | 118 | 59.67% |
| MKSI240621C00150000 | 2024-04-29 12:03PM EDT | 150.00 | 1.65 | 0.10 | 4.90 | 0.00 | - | 1 | 13 | 112.89% |
| MKSI240621C00155000 | 2024-05-20 11:22AM EDT | 155.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 2 | 11 | 128.42% |
| MKSI240621C00160000 | 2024-05-22 12:47PM EDT | 160.00 | 0.60 | 0.00 | 1.00 | 0.00 | - | 3 | 22 | 92.68% |
| MKSI240621C00165000 | 2024-03-01 2:31PM EDT | 165.00 | 2.85 | 2.25 | 5.00 | 0.00 | - | 10 | 20 | 185.01% |
| MKSI240621C00170000 | 2024-05-08 1:08PM EDT | 170.00 | 0.75 | 0.00 | 0.95 | 0.00 | - | - | 1 | 114.45% |
| MKSI240621C00175000 | 2024-03-28 9:30AM EDT | 175.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 186.87% |
| MKSI240621C00185000 | 2024-03-28 9:30AM EDT | 185.00 | 1.60 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 152.73% |
| MKSI240621C00190000 | 2024-04-08 9:30AM EDT | 190.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MKSI240621C00195000 | 2024-05-08 1:08PM EDT | 195.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 6 | 9 | 141.41% |
| MKSI240621C00200000 | 2024-04-10 11:04AM EDT | 200.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 18 | 244.53% |
Putsfor21 June 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 | 573.14% |
| MKSI240621P00055000 | 2024-05-23 10:35AM EDT | 55.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 38 | 523.83% |
| MKSI240621P00060000 | 2023-11-03 2:44PM EDT | 60.00 | 4.65 | 1.00 | 1.65 | 0.00 | - | 1 | 3 | 413.87% |
| MKSI240621P00065000 | 2024-01-17 4:17PM EDT | 65.00 | 0.91 | 0.00 | 4.80 | 0.00 | - | 3 | 6 | 438.28% |
| MKSI240621P00070000 | 2024-01-30 10:32AM EDT | 70.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MKSI240621P00075000 | 2024-05-23 10:34AM EDT | 75.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 20 | 365.23% |
| MKSI240621P00080000 | 2024-01-18 4:07PM EDT | 80.00 | 2.15 | 0.45 | 5.00 | 0.00 | - | 1 | 32 | 344.92% |
| MKSI240621P00085000 | 2023-12-19 12:32PM EDT | 85.00 | 4.45 | 2.55 | 4.80 | 0.00 | - | 1 | 75 | 344.63% |
| MKSI240621P00090000 | 2024-03-19 10:34AM EDT | 90.00 | 1.40 | 1.30 | 1.80 | 0.00 | - | 1 | 32 | 239.45% |
| MKSI240621P00095000 | 2024-05-01 12:45PM EDT | 95.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 6 | 6 | 243.07% |
| MKSI240621P00100000 | 2024-05-13 2:26PM EDT | 100.00 | 0.74 | 0.00 | 4.80 | 0.00 | - | 5 | 52 | 215.82% |
| MKSI240621P00105000 | 2024-06-12 3:54PM EDT | 105.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 70 | 189.40% |
| MKSI240621P00110000 | 2024-06-13 2:53PM EDT | 110.00 | 0.15 | 0.10 | 0.80 | 0.00 | - | 2 | 56 | 101.07% |
| MKSI240621P00115000 | 2024-06-12 12:18PM EDT | 115.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 138.28% |
| MKSI240621P00120000 | 2024-06-12 11:27AM EDT | 120.00 | 0.34 | 0.00 | 4.80 | 0.00 | - | 1 | 35 | 112.89% |
| MKSI240621P00125000 | 2024-06-10 10:36AM EDT | 125.00 | 1.90 | 0.30 | 4.90 | 0.00 | - | 20 | 32 | 90.63% |
| MKSI240621P00130000 | 2024-06-14 3:58PM EDT | 130.00 | 0.85 | 0.90 | 1.45 | -0.25 | -22.73% | 10 | 46 | 43.90% |
| MKSI240621P00135000 | 2024-05-22 3:43PM EDT | 135.00 | 7.10 | 2.85 | 3.40 | 0.00 | - | 9 | 21 | 39.89% |
| MKSI240621P00140000 | 2024-06-12 2:06PM EDT | 140.00 | 5.70 | 4.50 | 8.70 | 0.00 | - | - | 5 | 71.12% |
| MKSI240621P00165000 | 2024-04-04 1:43PM EDT | 165.00 | 32.00 | 41.60 | 45.50 | 0.00 | - | 1 | 0 | 329.22% |
| MKSI240621P00170000 | 2024-04-04 2:07PM EDT | 170.00 | 37.20 | 45.70 | 50.50 | 0.00 | - | 1 | 0 | 339.97% |
© 2024 Yahoo. All rights reserved.