Australia markets closed

Masimo Corporation (MASI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
137.92-4.83 (-3.38%)
At close: 04:00PM EDT
141.50 +3.58 (+2.60%)
Pre-market: 05:38AM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MASI240419C001100002024-04-12 10:33AM EDT110.0029.670.000.000.00-100.00%
MASI240419C001200002024-04-03 12:04PM EDT120.0021.420.000.000.00-100.00%
MASI240419C001250002024-03-27 10:08AM EDT125.0019.000.000.000.00-800.00%
MASI240419C001300002024-04-08 10:10AM EDT130.0013.370.000.000.00-100.00%
MASI240419C001350002024-04-12 3:24PM EDT135.004.400.000.000.00-100.00%
MASI240419C001400002024-04-12 2:55PM EDT140.001.850.000.000.00-203.13%
MASI240419C001450002024-04-12 2:55PM EDT145.001.090.000.000.00-1012.50%
MASI240419C001500002024-04-12 10:19AM EDT150.000.300.000.000.00-1012.50%
MASI240419C001550002024-04-01 1:51PM EDT155.000.650.000.000.00-1025.00%
MASI240419C001600002024-03-28 3:39PM EDT160.000.710.000.000.00-2025.00%
MASI240419C001650002024-03-28 3:53PM EDT165.000.450.000.000.00-15025.00%
MASI240419C001700002024-03-25 9:30AM EDT170.002.660.000.000.00-1050.00%
MASI240419C001750002024-03-25 9:30AM EDT175.002.260.000.000.00-1050.00%
MASI240419C002000002024-04-01 9:30AM EDT200.000.050.000.000.00-1050.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MASI240419P001000002024-02-21 10:30AM EDT100.000.900.000.600.00--1152.73%
MASI240419P001100002024-04-11 1:33PM EDT110.000.110.000.000.00-9050.00%
MASI240419P001150002024-03-25 12:31PM EDT115.000.350.000.000.00-10025.00%
MASI240419P001200002024-04-12 2:55PM EDT120.000.380.000.000.00-1025.00%
MASI240419P001250002024-04-12 2:55PM EDT125.001.020.000.000.00-1025.00%
MASI240419P001300002024-04-03 3:40PM EDT130.000.700.000.000.00-10012.50%
MASI240419P001350002024-04-04 3:35PM EDT135.001.250.000.000.00-106.25%
MASI240419P001400002024-04-12 12:46PM EDT140.003.500.000.000.00-100.00%
MASI240419P001450002024-04-09 3:37PM EDT145.002.900.000.000.00-200.00%
MASI240419P001500002024-04-05 10:44AM EDT150.008.500.000.000.00-100.00%
MASI240419P001550002024-03-25 9:54AM EDT155.009.700.000.000.00-200.00%