Masimo Corporation (MASI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI250417C00055000 | 2024-07-17 10:13AM EDT | 55.00 | 61.30 | 69.00 | 73.10 | 0.00 | - | 1 | 1 | 0.00% |
| MASI250417C00060000 | 2024-07-12 9:48AM EDT | 60.00 | 57.43 | 67.00 | 71.60 | 0.00 | - | - | 2 | 0.00% |
| MASI250417C00110000 | 2024-09-04 10:24AM EDT | 110.00 | 19.30 | 30.00 | 33.50 | 0.00 | - | - | 3 | 41.44% |
| MASI250417C00115000 | 2024-09-20 1:23PM EDT | 115.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MASI250417C00120000 | 2024-09-05 10:56AM EDT | 120.00 | 13.20 | 27.40 | 30.60 | 0.00 | - | 1 | 1 | 53.08% |
| MASI250417C00125000 | 2024-07-03 12:57PM EDT | 125.00 | 13.30 | 6.90 | 10.80 | 0.00 | - | - | 3 | 0.00% |
| MASI250417C00130000 | 2024-09-27 10:02AM EDT | 130.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MASI250417C00135000 | 2024-10-02 9:30AM EDT | 135.00 | 16.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MASI250417C00140000 | 2024-08-20 3:03PM EDT | 140.00 | 10.70 | 4.50 | 7.40 | 0.00 | - | 2 | 2 | 19.72% |
| MASI250417C00145000 | 2024-07-16 11:22AM EDT | 145.00 | 4.20 | 7.60 | 11.40 | 0.00 | - | 1 | 1 | 34.76% |
| MASI250417C00150000 | 2024-09-24 9:42AM EDT | 150.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MASI250417C00165000 | 2024-09-13 9:30AM EDT | 165.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MASI250417C00170000 | 2024-09-19 9:30AM EDT | 170.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MASI250417C00175000 | 2024-09-30 10:02AM EDT | 175.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MASI250417C00180000 | 2024-09-16 9:30AM EDT | 180.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MASI250417C00185000 | 2024-09-17 9:30AM EDT | 185.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MASI250417C00190000 | 2024-09-17 9:30AM EDT | 190.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI250417P00055000 | 2024-08-28 2:45PM EDT | 55.00 | 0.55 | 0.00 | 2.65 | 0.00 | - | 8 | 12 | 82.23% |
| MASI250417P00065000 | 2024-07-16 1:02PM EDT | 65.00 | 2.85 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 70.97% |
| MASI250417P00070000 | 2024-09-24 3:36PM EDT | 70.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MASI250417P00080000 | 2024-07-16 12:53PM EDT | 80.00 | 3.60 | 0.75 | 3.90 | 0.00 | - | 1 | 2 | 60.74% |
| MASI250417P00090000 | 2024-10-01 2:35PM EDT | 90.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MASI250417P00100000 | 2024-09-26 3:50PM EDT | 100.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MASI250417P00110000 | 2024-09-30 10:08AM EDT | 110.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.