Masimo Corporation (MASI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI250321C00105000 | 2024-09-25 9:31AM EDT | 105.00 | 34.40 | 37.90 | 41.00 | 0.00 | - | - | 2 | 54.13% |
| MASI250321C00125000 | 2024-10-03 3:53PM EDT | 125.00 | 19.40 | 23.30 | 26.20 | 0.00 | - | 2 | 6 | 52.19% |
| MASI250321C00130000 | 2024-10-03 3:55PM EDT | 130.00 | 16.70 | 20.30 | 23.00 | 0.00 | - | 1 | 7 | 50.56% |
| MASI250321C00135000 | 2024-08-01 1:57PM EDT | 135.00 | 5.50 | 8.60 | 11.00 | 0.00 | - | - | 3 | 24.26% |
| MASI250321C00145000 | 2024-07-30 3:50PM EDT | 145.00 | 3.70 | 4.40 | 7.50 | 0.00 | - | - | 1 | 26.91% |
| MASI250321C00150000 | 2024-08-09 3:29PM EDT | 150.00 | 9.00 | 2.00 | 5.20 | 0.00 | - | - | 6 | 25.15% |
| MASI250321C00155000 | 2024-10-04 3:37PM EDT | 155.00 | 10.10 | 8.70 | 11.70 | +1.92 | +23.47% | 1 | 3 | 47.37% |
| MASI250321C00160000 | 2024-09-18 9:30AM EDT | 160.00 | 2.60 | 8.10 | 10.10 | 0.00 | - | - | 1 | 46.95% |
| MASI250321C00165000 | 2024-09-19 9:30AM EDT | 165.00 | 2.00 | 6.10 | 7.80 | 0.00 | - | 1 | 9 | 44.00% |
| MASI250321C00170000 | 2024-09-20 11:15AM EDT | 170.00 | 1.75 | 4.50 | 7.50 | 0.00 | - | 1 | 6 | 46.40% |
| MASI250321C00175000 | 2024-09-19 9:30AM EDT | 175.00 | 1.20 | 3.40 | 6.50 | 0.00 | - | 1 | 4 | 46.37% |
| MASI250321C00180000 | 2024-08-09 9:30AM EDT | 180.00 | 4.10 | 0.00 | 3.00 | 0.00 | - | - | 1 | 36.79% |
| MASI250321C00185000 | 2024-08-30 9:30AM EDT | 185.00 | 1.10 | 0.85 | 4.40 | 0.00 | - | 1 | 4 | 44.67% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI250321P00080000 | 2024-09-09 10:27AM EDT | 80.00 | 2.79 | 0.30 | 2.35 | 0.00 | - | 3 | 15 | 56.48% |
| MASI250321P00090000 | 2024-08-01 1:55PM EDT | 90.00 | 6.29 | 1.75 | 5.60 | 0.00 | - | - | 4 | 62.37% |
| MASI250321P00095000 | 2024-09-27 9:30AM EDT | 95.00 | 2.45 | 0.65 | 4.30 | 0.00 | - | 1 | 1 | 59.83% |
| MASI250321P00100000 | 2024-08-12 11:03AM EDT | 100.00 | 4.20 | 5.10 | 8.80 | 0.00 | - | 10 | 16 | 65.88% |
| MASI250321P00105000 | 2024-09-12 12:29PM EDT | 105.00 | 9.33 | 1.60 | 4.30 | 0.00 | - | - | 1 | 48.46% |
| MASI250321P00110000 | 2024-09-25 2:52PM EDT | 110.00 | 4.10 | 3.20 | 6.40 | 0.00 | - | - | 4 | 51.37% |
| MASI250321P00135000 | 2024-08-28 3:40PM EDT | 135.00 | 23.45 | 13.30 | 16.50 | 0.00 | - | 1 | 1 | 49.92% |
| MASI250321P00160000 | 2024-08-28 9:49AM EDT | 160.00 | 44.10 | 28.60 | 31.40 | 0.00 | - | 1 | 1 | 47.33% |
© 2024 Yahoo. All rights reserved.