NasdaqGS - Delayed Quote • USD
MKS Instruments, Inc. (MKSI)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 6:58 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 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| MKSI240517C00105000 | 4/22/2024 6:39 PM | 105 | 9.16 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| MKSI240517C00110000 | 4/23/2024 5:45 PM | 110 | 7.60 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| MKSI240517C00115000 | 4/25/2024 2:11 PM | 115 | 6.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MKSI240517C00120000 | 4/24/2024 1:39 PM | 120 | 2.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 3.13% |
| MKSI240517C00125000 | 4/25/2024 6:22 PM | 125 | 2.45 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 6.25% |
| MKSI240517C00130000 | 4/25/2024 7:20 PM | 130 | 1.41 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 12.50% |
| MKSI240517C00135000 | 4/25/2024 3:53 PM | 135 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| MKSI240517C00140000 | 4/24/2024 7:54 PM | 140 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 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 | 4/9/2024 2:50 PM | 150 | 1.75 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| MKSI240517C00155000 | 4/1/2024 1:49 PM | 155 | 2.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| MKSI240517C00165000 | 4/3/2024 5:32 PM | 165 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| MKSI240517C00175000 | 3/20/2024 7:33 PM | 175 | 1.25 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 134.18% |
| 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 | 81.45% |
| 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 | 25.00% |
| MKSI240517P00100000 | 4/24/2024 5:42 PM | 100 | 1.24 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 12.50% |
| MKSI240517P00105000 | 4/25/2024 4:51 PM | 105 | 1.91 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| MKSI240517P00110000 | 4/25/2024 4:43 PM | 110 | 3.37 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
| MKSI240517P00115000 | 4/25/2024 3:35 PM | 115 | 5.40 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 1.56% |
| MKSI240517P00120000 | 4/25/2024 2:24 PM | 120 | 7.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| 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.
52.88
+1.50%
MLAB Mesa Laboratories, Inc.
101.80
-2.56%
ST Sensata Technologies Holding plc
34.38
-0.12%
VNT Vontier Corporation
40.78
+1.17%
ESE ESCO Technologies Inc.
104.28
0.00%
NOVT Novanta Inc.
156.25
-0.99%
CGNX Cognex Corporation
39.79
+0.66%
TRMB Trimble Inc.
59.21
-0.50%
ITRI Itron, Inc.
94.39
-0.03%
FARO FARO Technologies, Inc.
18.45
-0.91%