Australia markets closed

Masimo Corporation (MASI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
107.08-0.33 (-0.31%)
As of 12:03PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MASI240719C000800002024-01-10 11:04AM EDT80.0041.2356.2061.000.00-102,404.30%
MASI240719C000850002024-01-10 11:04AM EDT85.0037.1351.9056.500.00-2102,237.30%
MASI240719C000900002024-07-01 3:57PM EDT90.0027.1016.4019.200.00--11268.75%
MASI240719C001000002024-05-20 11:20AM EDT100.0026.1034.5039.000.00-151,574.51%
MASI240719C001050002024-07-16 10:03AM EDT105.004.001.504.500.00-4679.88%
MASI240719C001100002024-07-17 2:38PM EDT110.002.580.000.950.00-410466.41%
MASI240719C001150002024-07-16 1:06PM EDT115.000.830.000.750.00-4177114.06%
MASI240719C001200002024-07-18 1:46PM EDT120.000.050.000.750.00-2051159.57%
MASI240719C001250002024-07-16 2:04PM EDT125.000.250.000.750.00-15301200.39%
MASI240719C001300002024-07-17 1:41PM EDT130.000.150.000.750.00-4877237.70%
MASI240719C001350002024-07-18 2:00PM EDT135.000.200.000.050.00-1116179.69%
MASI240719C001400002024-07-17 11:07AM EDT140.000.100.000.100.00-2337221.88%
MASI240719C001450002024-06-25 12:23PM EDT145.001.300.002.150.00-619422.66%
MASI240719C001500002024-05-08 2:33PM EDT150.001.100.001.250.00-110403.52%
MASI240719C001550002024-03-25 10:18AM EDT155.009.412.754.800.00-59697.07%
MASI240719C001600002024-05-01 9:30AM EDT160.002.000.000.000.00-1450.00%
MASI240719C001650002024-05-09 1:05PM EDT165.003.100.002.150.00-112546.29%
MASI240719C001700002024-05-03 9:30AM EDT170.001.350.004.800.00-19698.93%
MASI240719C001750002024-03-26 9:30AM EDT175.003.200.000.000.00-1150.00%
MASI240719C001850002024-04-15 10:46AM EDT185.001.850.000.950.00-12556.25%
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 EDT200.001.000.004.800.00-113856.74%
MASI240719C002100002024-06-11 1:41PM EDT210.000.050.001.000.00-38660.55%
MASI240719C002200002024-04-26 2:33PM EDT220.000.650.004.800.00-77944.43%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MASI240719P000450002023-10-11 12:10PM EDT45.001.200.004.800.00-221,334.77%
MASI240719P000500002024-05-20 9:38AM EDT50.000.350.004.800.00-131,195.51%
MASI240719P000550002024-05-20 9:38AM EDT55.000.400.004.800.00-7551,070.12%
MASI240719P000600002024-05-20 9:38AM EDT60.000.450.004.000.00-236905.86%
MASI240719P000650002024-05-20 9:38AM EDT65.000.500.004.800.00-228850.20%
MASI240719P000700002024-01-16 10:38AM EDT70.001.500.004.800.00-17751.76%
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 EDT85.000.500.004.800.00-1146486.72%
MASI240719P000900002024-01-05 12:13PM EDT90.004.900.254.500.00-18402.73%
MASI240719P000950002024-02-22 11:43AM EDT95.002.800.054.900.00-5189327.64%
MASI240719P001000002024-07-12 10:44AM EDT100.000.150.000.750.00-112113.09%
MASI240719P001050002024-07-10 3:07PM EDT105.001.720.001.900.00-64081.45%
MASI240719P001100002024-07-17 1:46PM EDT110.001.900.804.700.00-134133.20%
MASI240719P001150002024-07-16 12:10PM EDT115.007.665.809.500.00-5138192.77%
MASI240719P001200002024-07-18 3:06PM EDT120.0013.2010.8014.100.00-3240224.81%
MASI240719P001250002024-07-18 3:19PM EDT125.0020.1615.8019.100.00-631218273.63%
MASI240719P001300002024-07-18 3:19PM EDT130.0025.1020.8024.100.00-530101317.97%
MASI240719P001350002024-07-18 3:19PM EDT135.0030.2025.3029.600.00-40084398.63%
MASI240719P001400002024-07-18 3:19PM EDT140.0035.2030.7035.000.00-20561468.65%
MASI240719P001450002024-07-18 3:02PM EDT145.0036.3035.7040.000.00-52507.52%
MASI240719P001500002024-03-25 11:40AM EDT150.0016.5014.6018.400.00-210.00%