MKSI - MKS Instruments, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MKSI181019C000600002018-10-11 9:39AM EDT60.0013.5013.8017.30-3.20-23.70%130.00%
MKSI181019C000650002018-09-24 11:30AM EDT65.0018.508.7012.300.00-110.00%
MKSI181019C000700002018-10-17 1:08PM EDT70.009.006.409.20-7.50-45.45%1013147.56%
MKSI181019C000750002018-10-17 12:24PM EDT75.004.002.854.10+1.35+50.94%16053.71%
MKSI181019C000800002018-10-10 3:30PM EDT80.000.250.100.45-0.15-60.00%14041.31%
MKSI181019C000850002018-10-15 11:16AM EDT85.000.050.000.100.00-114451.56%
MKSI181019C000900002018-10-11 11:12AM EDT90.000.100.000.40+0.06+60.00%1156101.37%
MKSI181019C000950002018-09-28 3:50PM EDT95.000.050.000.600.00-66.67%1117141.60%
MKSI181019C001000002018-09-24 10:48AM EDT100.000.180.000.700.00-41,413174.61%
MKSI181019C001050002018-10-12 9:52AM EDT105.000.010.000.25-0.96-384.00%1096166.02%
MKSI181019C001100002018-09-26 9:55AM EDT110.000.030.000.600.00-2487217.38%
MKSI181019C001150002018-09-26 3:07PM EDT115.000.080.000.100.00-2408182.03%
MKSI181019C001200002018-08-29 3:47PM EDT120.000.100.000.050.00-1577184.38%
MKSI181019C001250002018-09-26 9:39AM EDT125.000.090.000.350.00-797255.08%
MKSI181019C001300002018-07-11 11:32AM EDT130.000.250.150.550.00+100.00%113304.69%
MKSI181019C001350002018-06-05 11:39AM EDT135.003.200.850.450.00+100.00%39361.33%
MKSI181019C001400002018-04-27 12:58PM EDT140.002.101.600.550.00+100.00%44421.09%
MKSI181019C001450002018-07-18 9:30AM EDT145.000.201.100.500.00-210412.70%
MKSI181019C001500002018-05-09 11:49AM EDT150.001.201.101.200.00+100.00%118463.09%
MKSI181019C001550002018-05-10 9:30AM EDT155.001.090.750.250.00+100.00%311408.20%
MKSI181019C001600002018-05-07 3:41PM EDT160.000.600.500.500.00+100.00%30202422.66%
MKSI181019C001650002018-05-18 10:26AM EDT165.000.400.201.250.00+100.00%135466.41%
MKSI181019C001700002018-09-21 11:45PM EDT170.002.000.000.550.00-1010409.38%
MKSI181019C001750002018-06-07 10:05AM EDT175.000.010.000.450.00+100.00%11409.77%
MKSI181019C001800002018-06-18 2:51PM EDT180.000.050.000.350.00+100.00%11407.03%
PutsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MKSI181019P000600002018-08-24 10:59AM EDT60.000.100.000.100.00-60.00%1131135.94%
MKSI181019P000650002018-10-10 9:44AM EDT65.000.050.000.30-0.10-200.00%271120.31%
MKSI181019P000700002018-10-17 12:30PM EDT70.000.100.000.15+0.01+11.11%22768.75%
MKSI181019P000750002018-10-16 2:46PM EDT75.000.500.100.250.00-1337443.65%
MKSI181019P000800002018-10-17 12:52PM EDT80.001.751.652.60-2.30-56.79%1443249.32%
MKSI181019P000850002018-10-15 3:15PM EDT85.009.676.507.800.00-413167.97%
MKSI181019P000900002018-10-16 12:34PM EDT90.0014.0011.4012.500.00-4110129.88%
MKSI181019P000950002018-10-03 9:30AM EDT95.0013.7717.5021.600.00-19273.68%
MKSI181019P001000002018-10-16 3:15PM EDT100.0022.6519.7023.400.00-588253.13%
MKSI181019P001050002018-09-20 12:56PM EDT105.0020.8227.5031.700.00-10347.95%
MKSI181019P001100002018-07-25 9:32AM EDT110.0020.0032.5036.700.00-120379.39%
MKSI181019P001350002018-09-21 11:45PM EDT135.0022.2057.6061.900.00-100515.23%