U.S. markets open in 2 hours 20 minutes

MKS Instruments, Inc. (MKSI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
174.40-0.07 (-0.04%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MKSI210521C001150002021-04-28 12:22PM EDT115.0071.600.000.000.00-110.00%
MKSI210521C001400002021-03-23 10:14AM EDT140.0037.4044.0047.500.00--0241.99%
MKSI210521C001600002021-04-26 11:40AM EDT160.0028.600.000.000.00-2100.00%
MKSI210521C001650002021-04-28 9:38AM EDT165.0024.880.000.000.00-230.00%
MKSI210521C001700002021-05-07 11:30AM EDT170.0014.500.000.000.00-110.00%
MKSI210521C001750002021-05-10 3:10PM EDT175.005.500.000.000.00-1100.78%
MKSI210521C001800002021-05-10 3:58PM EDT180.002.850.000.000.00-1646.25%
MKSI210521C001850002021-05-10 2:22PM EDT185.002.000.000.000.00-2216.25%
MKSI210521C001900002021-05-07 12:25PM EDT190.003.100.000.000.00-14612.50%
MKSI210521C001950002021-05-10 1:43PM EDT195.000.650.000.000.00-13912.50%
MKSI210521C002000002021-05-11 1:21PM EDT200.000.250.000.000.00-24825.00%
MKSI210521C002100002021-05-11 11:38AM EDT210.000.150.000.000.00-123125.00%
MKSI210521C002200002021-05-07 11:28AM EDT220.000.100.000.000.00-73625.00%
MKSI210521C002300002021-04-27 1:15PM EDT230.000.250.000.000.00-31925.00%
MKSI210521C002400002021-04-26 3:55PM EDT240.000.600.000.000.00-1150.00%
MKSI210521C002500002021-04-09 3:54PM EDT250.000.650.005.000.00-13165.36%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MKSI210521P001300002021-03-25 11:05AM EDT130.002.300.000.950.00--3104.40%
MKSI210521P001350002021-04-26 9:55AM EDT135.000.200.000.000.00-505225.00%
MKSI210521P001400002021-04-05 10:18AM EDT140.002.310.000.750.00-1278.32%
MKSI210521P001450002021-04-30 9:30AM EDT145.000.350.000.000.00-119425.00%
MKSI210521P001500002021-05-06 10:17AM EDT150.002.070.000.000.00-51025.00%
MKSI210521P001550002021-05-06 10:17AM EDT155.001.590.000.000.00-54712.50%
MKSI210521P001600002021-04-28 3:11PM EDT160.000.600.000.000.00-510112.50%
MKSI210521P001650002021-04-30 3:18PM EDT165.002.000.000.000.00-3166.25%
MKSI210521P001700002021-05-11 1:25PM EDT170.003.900.000.000.00-3443.13%
MKSI210521P001750002021-05-10 12:50PM EDT175.003.300.000.000.00-1220.00%
MKSI210521P001800002021-05-06 2:25PM EDT180.007.500.000.000.00-3060.00%
MKSI210521P001850002021-04-30 3:31PM EDT185.009.500.000.000.00-1100.00%
MKSI210521P001900002021-04-29 3:19PM EDT190.009.700.000.000.00-5140.00%
MKSI210521P001950002021-05-04 9:52AM EDT195.0022.800.000.000.00--50.00%
MKSI210521P002000002021-04-26 3:18PM EDT200.0015.200.000.000.00-14140.00%
MKSI210521P002100002021-04-07 3:44PM EDT210.0023.1225.0029.500.00-220.00%
MKSI210521P002200002021-04-01 3:05PM EDT220.0031.1339.2043.800.00-110.00%