Masimo Corporation (MASI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI240816C00090000 | 2024-07-09 10:07AM EDT | 90.00 | 20.17 | 17.60 | 21.90 | 0.00 | - | - | 2 | 63.72% |
| MASI240816C00105000 | 2024-07-17 10:33AM EDT | 105.00 | 12.90 | 6.80 | 8.30 | 0.00 | - | 1 | 4 | 51.98% |
| MASI240816C00110000 | 2024-07-26 3:18PM EDT | 110.00 | 4.98 | 4.60 | 5.50 | -0.19 | -3.68% | 1 | 13 | 52.91% |
| MASI240816C00115000 | 2024-07-22 9:30AM EDT | 115.00 | 3.00 | 2.65 | 3.60 | 0.00 | - | 1 | 13 | 52.54% |
| MASI240816C00120000 | 2024-07-26 3:18PM EDT | 120.00 | 1.82 | 1.35 | 2.35 | -0.43 | -19.11% | 6 | 61 | 52.61% |
| MASI240816C00125000 | 2024-07-24 3:46PM EDT | 125.00 | 0.97 | 0.65 | 1.80 | 0.00 | - | 1 | 635 | 55.54% |
| MASI240816C00130000 | 2024-07-10 2:31PM EDT | 130.00 | 1.00 | 0.30 | 1.05 | 0.00 | - | 1 | 3 | 55.32% |
| MASI240816C00135000 | 2024-07-01 9:30AM EDT | 135.00 | 4.00 | 0.05 | 2.35 | 0.00 | - | 5 | 10 | 74.17% |
| MASI240816C00140000 | 2024-06-25 10:28AM EDT | 140.00 | 5.40 | 0.00 | 1.50 | 0.00 | - | - | 2 | 73.24% |
| MASI240816C00145000 | 2024-06-20 3:37PM EDT | 145.00 | 4.20 | 0.00 | 2.30 | 0.00 | - | - | 3 | 89.55% |
| MASI240816C00160000 | 2024-06-27 9:30AM EDT | 160.00 | 1.15 | 0.00 | 2.15 | 0.00 | - | - | 1 | 108.89% |
| MASI240816C00165000 | 2024-06-27 9:30AM EDT | 165.00 | 0.80 | 0.00 | 2.15 | 0.00 | - | - | 1 | 115.14% |
| MASI240816C00200000 | 2024-07-09 1:59PM EDT | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 95 | 95 | 97.27% |
| MASI240816C00205000 | 2024-06-28 11:01AM EDT | 205.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 157.08% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI240816P00085000 | 2024-07-22 9:30AM EDT | 85.00 | 0.85 | 0.05 | 2.45 | 0.00 | - | 1 | 1 | 89.36% |
| MASI240816P00090000 | 2024-07-22 11:54AM EDT | 90.00 | 0.86 | 0.15 | 2.60 | 0.00 | - | 1 | 3 | 76.22% |
| MASI240816P00095000 | 2024-07-23 9:30AM EDT | 95.00 | 1.30 | 0.40 | 3.00 | 0.00 | - | 1 | 18 | 65.82% |
| MASI240816P00100000 | 2024-07-24 11:14AM EDT | 100.00 | 2.25 | 1.50 | 2.70 | 0.00 | - | 10 | 19 | 54.64% |
| MASI240816P00105000 | 2024-07-22 12:41PM EDT | 105.00 | 2.80 | 3.00 | 4.20 | -1.86 | -39.91% | 1 | 21 | 52.39% |
| MASI240816P00110000 | 2024-07-16 10:55AM EDT | 110.00 | 7.80 | 5.30 | 6.40 | 0.00 | - | 1 | 11 | 50.90% |
| MASI240816P00115000 | 2024-07-22 12:12PM EDT | 115.00 | 11.00 | 7.90 | 10.50 | 0.00 | - | 5 | 34 | 53.22% |
| MASI240816P00120000 | 2024-07-12 11:23AM EDT | 120.00 | 9.10 | 10.90 | 14.00 | 0.00 | - | 1 | 2 | 65.80% |
| MASI240816P00130000 | 2024-07-16 1:34PM EDT | 130.00 | 22.57 | 19.60 | 23.50 | 0.00 | - | 1 | 2 | 52.30% |
© 2024 Yahoo. All rights reserved.