Australia markets open in 5 hours 29 minutes

Masimo Corporation (MASI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
111.96+0.65 (+0.58%)
At close: 04:00PM EDT
112.75 +0.79 (+0.71%)
After hours: 04:22PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MASI240719C000800002024-01-10 11:04AM EDT80.0041.2356.2061.000.00-10879.98%
MASI240719C000850002024-01-10 11:04AM EDT85.0037.1351.9056.500.00-210820.56%
MASI240719C000900002024-07-01 3:57PM EDT90.0027.1019.5024.000.00--11177.30%
MASI240719C001000002024-05-20 11:20AM EDT100.0026.1034.5039.000.00-15574.02%
MASI240719C001050002024-07-10 11:31AM EDT105.003.405.009.100.00-3387.40%
MASI240719C001100002024-07-12 3:08PM EDT110.003.101.453.60-0.28-8.28%210544.02%
MASI240719C001150002024-07-11 1:17PM EDT115.004.800.002.50+3.45+255.56%118066.02%
MASI240719C001200002024-07-09 1:55PM EDT120.000.010.001.50-0.51-98.08%15056.30%
MASI240719C001250002024-07-09 11:05AM EDT125.000.450.250.500.00-431662.79%
MASI240719C001300002024-07-08 12:32PM EDT130.000.410.150.250.00-387668.95%
MASI240719C001350002024-07-08 2:11PM EDT135.000.450.151.450.00-2113112.11%
MASI240719C001400002024-07-10 2:58PM EDT140.000.100.000.100.00-433576.95%
MASI240719C001450002024-06-25 12:23PM EDT145.001.300.004.800.00-619193.07%
MASI240719C001500002024-05-08 2:33PM EDT150.001.100.001.250.00-110146.58%
MASI240719C001550002024-03-25 10:18AM EDT155.009.412.754.800.00-59259.47%
MASI240719C001600002024-05-01 9:30AM EDT160.002.000.000.000.00-1450.00%
MASI240719C001650002024-05-09 1:05PM EDT165.003.100.002.150.00-112203.91%
MASI240719C001700002024-05-03 9:30AM EDT170.001.350.004.800.00-19263.43%
MASI240719C001750002024-03-26 9:30AM EDT175.003.200.000.000.00-1150.00%
MASI240719C001850002024-04-15 10:46AM EDT185.001.850.000.950.00-12210.74%
MASI240719C001900002024-04-16 9:30AM EDT190.001.100.000.000.00-10350.00%
MASI240719C001950002024-04-16 9:30AM EDT195.001.050.000.000.00-11450.00%
MASI240719C002000002024-04-11 9:30AM EDT200.001.000.004.800.00-113328.81%
MASI240719C002100002024-06-11 1:41PM EDT210.000.050.001.000.00-38253.71%
MASI240719C002200002024-04-26 2:33PM EDT220.000.650.004.800.00-77365.04%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MASI240719P000450002023-10-11 12:10PM EDT45.001.200.004.800.00-22562.11%
MASI240719P000500002024-05-20 9:38AM EDT50.000.350.004.800.00-13505.66%
MASI240719P000550002024-05-20 9:38AM EDT55.000.400.004.800.00-755454.88%
MASI240719P000600002024-05-20 9:38AM EDT60.000.450.004.000.00-236387.89%
MASI240719P000650002024-05-20 9:38AM EDT65.000.500.004.800.00-228366.11%
MASI240719P000700002024-01-16 10:38AM EDT70.001.500.004.800.00-17326.51%
MASI240719P000750002024-05-01 9:30AM EDT75.000.650.000.000.00-13250.00%
MASI240719P000800002024-01-30 10:30AM EDT80.001.350.000.000.00-113850.00%
MASI240719P000850002024-05-24 9:30AM EDT85.000.500.004.800.00-1146220.61%
MASI240719P000900002024-01-05 12:13PM EDT90.004.900.254.500.00-18187.45%
MASI240719P000950002024-02-22 11:43AM EDT95.002.800.054.900.00-5189158.50%
MASI240719P001000002024-07-12 10:44AM EDT100.000.150.000.25-7.58-98.06%11151.56%
MASI240719P001050002024-07-10 3:07PM EDT105.001.720.004.600.00-64090.77%
MASI240719P001100002024-07-11 12:39PM EDT110.001.050.001.50-0.65-38.24%13641.43%
MASI240719P001150002024-07-12 12:18PM EDT115.003.403.306.10-6.00-63.83%132350.54%
MASI240719P001200002024-07-10 9:54AM EDT120.0013.806.8010.500.00-225952.44%
MASI240719P001250002024-07-11 3:23PM EDT125.0014.5411.1015.500.00-133057.62%
MASI240719P001300002024-07-08 9:55AM EDT130.0016.0016.6020.500.00-1012584.86%
MASI240719P001350002024-06-27 12:26PM EDT135.006.4021.1025.500.00-18486.72%
MASI240719P001400002024-06-18 1:30PM EDT140.008.1026.0030.500.00-616495.90%
MASI240719P001450002024-04-10 2:10PM EDT145.0011.7021.0025.400.00--20.00%
MASI240719P001500002024-03-25 11:40AM EDT150.0016.5014.6018.400.00-210.00%