Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
61,865.53 +2,813.69 (+4.76%) CMC Crypto 200
1,341.88 +64.90 (+5.08%)
MKS Instruments, Inc. (MKSI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:21PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKSI240517C00080000 | 2024-04-03 1:40PM EDT | 80.00 | 54.23 | 39.70 | 44.00 | 0.00 | - | 20 | 10 | 173.14% |
| MKSI240517C00105000 | 2024-04-22 2:39PM EDT | 105.00 | 9.16 | 15.90 | 20.00 | 0.00 | - | 5 | 5 | 63.38% |
| MKSI240517C00110000 | 2024-04-30 12:58PM EDT | 110.00 | 12.65 | 12.50 | 15.00 | 0.00 | - | 1 | 3 | 62.01% |
| MKSI240517C00115000 | 2024-04-30 1:01PM EDT | 115.00 | 9.00 | 9.10 | 10.20 | 0.00 | - | 1 | 6 | 56.13% |
| MKSI240517C00120000 | 2024-04-30 1:15PM EDT | 120.00 | 5.60 | 6.20 | 6.60 | 0.00 | - | 1 | 30 | 54.05% |
| MKSI240517C00125000 | 2024-05-03 1:16PM EDT | 125.00 | 4.20 | 3.70 | 4.40 | +0.50 | +13.51% | 6 | 16 | 53.88% |
| MKSI240517C00130000 | 2024-04-30 9:40AM EDT | 130.00 | 3.00 | 2.15 | 2.55 | 0.00 | - | 1 | 112 | 53.10% |
| MKSI240517C00135000 | 2024-05-03 12:09PM EDT | 135.00 | 1.50 | 1.15 | 1.60 | +0.93 | +163.16% | 1 | 12 | 54.15% |
| MKSI240517C00140000 | 2024-04-26 2:31PM EDT | 140.00 | 0.80 | 0.40 | 2.75 | 0.00 | - | 3 | 10 | 68.85% |
| MKSI240517C00145000 | 2024-04-12 11:42AM EDT | 145.00 | 1.75 | 0.25 | 1.60 | 0.00 | - | 4 | 4 | 67.87% |
| MKSI240517C00150000 | 2024-04-29 1:21PM EDT | 150.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 51.17% |
| MKSI240517C00155000 | 2024-04-01 9:49AM EDT | 155.00 | 2.60 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 76.66% |
| MKSI240517C00165000 | 2024-04-03 1:32PM EDT | 165.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 130.96% |
| MKSI240517C00175000 | 2024-03-20 3:33PM EDT | 175.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 147.27% |
| MKSI240517C00180000 | 2024-04-22 10:19AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 13 | 71.88% |
| MKSI240517C00185000 | 2024-03-14 10:46AM EDT | 185.00 | 0.90 | 0.00 | 0.20 | 0.00 | - | 19 | 19 | 89.26% |
| MKSI240517C00190000 | 2024-04-16 3:58PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 268 | 373 | 80.47% |
| MKSI240517C00195000 | 2024-04-17 1:19PM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 37 | 84.38% |
| MKSI240517C00200000 | 2024-04-11 1:12PM EDT | 200.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 391 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKSI240517P00090000 | 2024-04-25 1:45PM EDT | 90.00 | 0.27 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 145.56% |
| MKSI240517P00100000 | 2024-05-02 10:01AM EDT | 100.00 | 1.60 | 0.05 | 5.00 | 0.00 | - | 2 | 202 | 110.62% |
| MKSI240517P00105000 | 2024-04-29 10:07AM EDT | 105.00 | 0.98 | 0.50 | 1.10 | 0.00 | - | 20 | 192 | 62.06% |
| MKSI240517P00110000 | 2024-05-02 10:29AM EDT | 110.00 | 2.35 | 1.20 | 1.60 | 0.00 | - | 5 | 14 | 58.01% |
| MKSI240517P00115000 | 2024-05-02 3:39PM EDT | 115.00 | 3.50 | 2.25 | 2.80 | 0.00 | - | 2 | 34 | 55.71% |
| MKSI240517P00120000 | 2024-05-02 10:08AM EDT | 120.00 | 7.51 | 4.00 | 4.70 | 0.00 | - | 1 | 18 | 54.47% |
| MKSI240517P00125000 | 2024-04-16 11:55AM EDT | 125.00 | 9.20 | 6.70 | 7.40 | 0.00 | - | - | 2 | 54.81% |
| MKSI240517P00130000 | 2024-04-12 3:44PM EDT | 130.00 | 10.90 | 10.10 | 12.50 | 0.00 | - | - | 1 | 64.87% |
© 2024 Yahoo. All rights reserved.