Australia markets close in 2 hours 9 minutes

Masimo Corporation (MASI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
139.80+1.20 (+0.87%)
At close: 04:00PM EDT
137.54 -2.26 (-1.62%)
After hours: 04:14PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MASI220715C000750002022-06-15 2:21PM EDT75.0050.2663.2067.400.00-11155.76%
MASI220715C001150002022-06-24 3:08PM EDT115.0023.6823.4027.400.00-1061.67%
MASI220715C001300002022-06-24 3:08PM EDT130.0011.0311.6013.600.00-2955.03%
MASI220715C001350002022-06-23 1:51PM EDT135.006.008.209.700.00-264251.45%
MASI220715C001400002022-06-22 3:39PM EDT140.002.105.707.200.00-1410052.87%
MASI220715C001450002022-06-27 11:06AM EDT145.003.903.404.40+2.30+143.75%11652.99%
MASI220715C001500002022-06-27 2:08PM EDT150.002.352.203.50-0.15-6.00%101352.71%
MASI220715C001550002022-06-23 10:37AM EDT155.001.001.352.000.00-230751.42%
MASI220715C001600002022-06-14 12:04PM EDT160.000.500.503.500.00--164.65%
MASI220715C001650002022-05-25 1:09PM EDT165.002.050.002.300.00--761.82%
MASI220715C001700002022-05-25 12:41PM EDT170.001.200.001.500.00--562.16%
MASI220715C002100002022-06-03 1:31PM EDT210.000.200.000.750.00-1195.21%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MASI220715P001100002022-05-20 12:48PM EDT110.002.100.752.000.00-1189.77%
MASI220715P001150002022-06-14 2:27PM EDT115.003.500.002.700.00--176.76%
MASI220715P001200002022-06-23 2:12PM EDT120.001.850.151.250.00-110153.08%
MASI220715P001250002022-06-23 1:26PM EDT125.003.300.901.800.00-11752.05%
MASI220715P001300002022-06-27 10:22AM EDT130.002.251.853.00-2.55-53.12%11351.22%
MASI220715P001350002022-06-27 3:57PM EDT135.003.803.504.00-8.60-69.35%15350.16%
MASI220715P001400002022-06-27 3:57PM EDT140.006.005.807.00-9.15-60.40%155150.85%
MASI220715P001450002022-06-17 11:34AM EDT145.0019.007.609.700.00-1653.83%
MASI220715P001500002022-06-02 1:50PM EDT150.0013.2011.0013.600.00--1357.79%
MASI220715P001700002022-06-14 1:25PM EDT170.0044.1028.0032.300.00-1083.03%
MASI220715P001800002022-06-14 1:25PM EDT180.0054.0638.0042.000.00-1093.85%
MASI220715P001900002022-05-27 11:13AM EDT190.0048.2749.6054.000.00-40103.93%
MASI220715P001950002022-05-27 11:13AM EDT195.0053.3754.2059.000.00-40106.47%