NasdaqGS - Delayed Quote • USD
MKS Instruments, Inc. (MKSI)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 4:20 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKSI240517C00080000 | 4/3/2024 5:40 PM | 80 | 54.23 | 39.70 | 44.00 | 0.00 | 0.00% | 20 | 10 | 195.46% |
| MKSI240517C00105000 | 4/22/2024 6:39 PM | 105 | 9.16 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| MKSI240517C00110000 | 4/30/2024 4:58 PM | 110 | 12.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MKSI240517C00115000 | 4/30/2024 5:01 PM | 115 | 9.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MKSI240517C00120000 | 4/30/2024 5:15 PM | 120 | 5.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MKSI240517C00125000 | 5/3/2024 5:16 PM | 125 | 4.20 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 3.13% |
| MKSI240517C00130000 | 4/30/2024 1:40 PM | 130 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| MKSI240517C00135000 | 5/3/2024 4:09 PM | 135 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| MKSI240517C00140000 | 4/26/2024 6:31 PM | 140 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| MKSI240517C00145000 | 4/12/2024 3:42 PM | 145 | 1.75 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| MKSI240517C00150000 | 4/29/2024 5:21 PM | 150 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| MKSI240517C00155000 | 4/1/2024 1:49 PM | 155 | 2.60 | 0.00 | 1.15 | 0.00 | 0.00% | 1 | 1 | 85.84% |
| MKSI240517C00165000 | 4/3/2024 5:32 PM | 165 | 1.50 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 146.63% |
| MKSI240517C00175000 | 3/20/2024 7:33 PM | 175 | 1.25 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 164.84% |
| MKSI240517C00180000 | 4/22/2024 2:19 PM | 180 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
| MKSI240517C00185000 | 3/14/2024 2:46 PM | 185 | 0.90 | 0.00 | 0.20 | 0.00 | 0.00% | 19 | 19 | 99.80% |
| MKSI240517C00190000 | 4/16/2024 7:58 PM | 190 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 268 | 0 | 50.00% |
| MKSI240517C00195000 | 4/17/2024 5:19 PM | 195 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| MKSI240517C00200000 | 4/11/2024 5:12 PM | 200 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKSI240517P00090000 | 4/25/2024 5:45 PM | 90 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| MKSI240517P00100000 | 5/2/2024 2:01 PM | 100 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| MKSI240517P00105000 | 4/29/2024 2:07 PM | 105 | 0.98 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 25.00% |
| MKSI240517P00110000 | 5/2/2024 2:29 PM | 110 | 2.35 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| MKSI240517P00115000 | 5/2/2024 7:39 PM | 115 | 3.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
| MKSI240517P00120000 | 5/2/2024 2:08 PM | 120 | 7.51 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 3.13% |
| MKSI240517P00125000 | 4/16/2024 3:55 PM | 125 | 9.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MKSI240517P00130000 | 4/12/2024 7:44 PM | 130 | 10.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
COHR Coherent Corp.
56.51
+2.08%
NOVT Novanta Inc.
159.89
+0.15%
ITRI Itron, Inc.
107.01
+7.20%
MLAB Mesa Laboratories, Inc.
115.50
+1.88%
TDY Teledyne Technologies Incorporated
385.34
-0.07%
CGNX Cognex Corporation
43.79
+0.99%
VNT Vontier Corporation
39.44
-2.26%
GNSS Genasys Inc.
2.2400
-4.27%
ST Sensata Technologies Holding plc
40.07
+1.70%
TRMB Trimble Inc.
55.93
-6.92%