Australia markets closed

Masimo Corporation (MASI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
131.17+0.78 (+0.60%)
At close: 04:00PM EDT
131.17 0.00 (0.00%)
After hours: 04:56PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MASI240719C000800002024-01-10 11:04AM EDT80.0041.2356.2061.000.00-10227.64%
MASI240719C000850002024-01-10 11:04AM EDT85.0037.1351.9056.500.00-210215.19%
MASI240719C000900002023-10-03 1:54PM EDT90.0013.409.7011.300.00--100.00%
MASI240719C001000002024-05-20 11:20AM EDT100.0026.1034.5039.000.00-15135.13%
MASI240719C001050002024-06-12 10:19AM EDT105.0023.2524.5029.200.00-1058.37%
MASI240719C001150002024-06-06 10:03AM EDT115.006.7015.8020.000.00-182852.94%
MASI240719C001200002024-06-18 10:24AM EDT120.0017.8011.5015.800.00-12867.29%
MASI240719C001250002024-06-20 3:16PM EDT125.0011.008.0011.500.00-22657.92%
MASI240719C001300002024-06-20 3:38PM EDT130.007.504.508.600.00-387156.52%
MASI240719C001350002024-06-21 3:36PM EDT135.004.502.355.500.00-125050.28%
MASI240719C001400002024-06-21 3:37PM EDT140.002.501.452.85-1.15-31.51%9328142.90%
MASI240719C001450002024-06-17 12:48PM EDT145.002.600.002.000.00-21845.37%
MASI240719C001500002024-05-08 2:33PM EDT150.001.100.001.250.00-31045.75%
MASI240719C001550002024-03-25 10:18AM EDT155.009.412.754.800.00-5978.59%
MASI240719C001600002024-05-01 9:30AM EDT160.002.000.004.800.00-1073.14%
MASI240719C001650002024-05-09 1:05PM EDT165.003.100.002.150.00-11263.33%
MASI240719C001700002024-05-03 9:30AM EDT170.001.350.004.800.00-1986.62%
MASI240719C001750002024-03-26 9:30AM EDT175.003.200.000.000.00-1125.00%
MASI240719C001850002024-04-15 10:46AM EDT185.001.850.000.950.00-1271.73%
MASI240719C001900002024-04-16 9:30AM EDT190.001.100.000.000.00-10325.00%
MASI240719C001950002024-04-16 9:30AM EDT195.001.050.000.000.00-11425.00%
MASI240719C002000002024-04-11 9:30AM EDT200.001.000.004.800.00-113119.68%
MASI240719C002100002024-06-11 1:41PM EDT210.000.050.000.050.00-3862.89%
MASI240719C002200002024-04-26 2:33PM EDT220.000.650.004.800.00-77137.65%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MASI240719P000450002023-10-11 12:10PM EDT45.001.200.004.800.00-22292.77%
MASI240719P000500002024-05-20 9:38AM EDT50.000.350.004.800.00-13266.75%
MASI240719P000550002024-05-20 9:38AM EDT55.000.400.004.800.00-155243.46%
MASI240719P000600002024-05-20 9:38AM EDT60.000.450.004.000.00-236211.91%
MASI240719P000650002024-05-20 9:38AM EDT65.000.500.004.800.00-228202.98%
MASI240719P000700002024-01-16 10:38AM EDT70.001.500.004.800.00-17185.06%
MASI240719P000750002024-05-01 9:30AM EDT75.000.650.000.000.00-1050.00%
MASI240719P000800002024-01-30 10:30AM EDT80.001.350.000.000.00-113850.00%
MASI240719P000850002024-05-24 9:30AM EDT85.000.500.004.800.00-1146137.94%
MASI240719P000900002024-01-05 12:13PM EDT90.004.900.254.500.00-18123.46%
MASI240719P000950002024-02-22 11:43AM EDT95.002.800.054.900.00-5189111.50%
MASI240719P001000002023-12-20 10:51AM EDT100.007.732.355.800.00-111118.36%
MASI240719P001050002024-06-18 10:39AM EDT105.000.520.001.450.00-1759.33%
MASI240719P001100002024-06-21 9:45AM EDT110.000.800.104.40-2.60-76.47%1270.73%
MASI240719P001150002024-06-06 10:03AM EDT115.004.920.753.000.00-1610054.59%
MASI240719P001200002024-06-13 9:30AM EDT120.002.400.752.650.00-124450.20%
MASI240719P001250002024-06-21 1:48PM EDT125.002.501.504.90-0.20-7.41%9854054.68%
MASI240719P001300002024-06-21 12:17PM EDT130.004.503.007.30-0.10-2.17%2217655.62%
MASI240719P001350002024-06-21 2:47PM EDT135.007.206.009.10+0.50+7.46%48948.66%
MASI240719P001400002024-06-18 1:30PM EDT140.008.109.0013.400.00-616456.12%
MASI240719P001450002024-04-10 2:10PM EDT145.0011.7021.0025.400.00--2102.54%
MASI240719P001500002024-03-25 11:40AM EDT150.0016.5014.6018.400.00-210.00%