Australia markets open in 1 hour 11 minutes

Masimo Corporation (MASI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
144.33+4.32 (+3.09%)
At close: 04:00PM EDT
143.14 -1.19 (-0.82%)
After hours: 04:04PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MASI221216C000800002022-06-14 1:46PM EDT80.0048.8246.6051.000.00-110.00%
MASI221216C000950002022-08-18 10:35AM EDT95.0067.0058.2062.200.00-10134.40%
MASI221216C001250002022-05-26 9:52AM EDT125.0027.5024.1026.700.00-1254.33%
MASI221216C001300002022-08-16 9:42AM EDT130.0045.0028.1032.000.00-1187.14%
MASI221216C001350002022-08-01 1:41PM EDT135.0020.7820.1024.400.00-1966.16%
MASI221216C001400002022-08-25 3:53PM EDT140.0025.8813.3016.900.00-11255.26%
MASI221216C001450002022-07-20 9:57AM EDT145.0012.0019.2024.000.00-1381.67%
MASI221216C001500002022-09-14 3:21PM EDT150.0014.409.0013.500.00-1650.70%
MASI221216C001550002022-09-16 2:53PM EDT155.0013.697.3010.300.00-131453.96%
MASI221216C001600002022-09-16 3:22PM EDT160.0011.505.009.700.00-1057.77%
MASI221216C001650002022-09-21 10:58AM EDT165.008.903.608.100.00-5657.04%
MASI221216C001700002022-09-15 10:23AM EDT170.009.132.807.300.00-101958.80%
MASI221216C001750002022-09-23 12:17PM EDT175.003.811.506.100.00-11558.28%
MASI221216C002000002022-08-16 1:31PM EDT200.006.000.904.400.00-66058.55%
MASI221216C002100002022-09-12 11:16AM EDT210.002.150.202.350.00-11153.47%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MASI221216P000600002022-06-06 2:35PM EDT60.000.550.004.800.00--1139.11%
MASI221216P000700002022-08-16 10:13AM EDT70.000.600.000.000.00-1125.00%
MASI221216P001000002022-05-10 10:14AM EDT100.008.802.256.200.00-115082.69%
MASI221216P001100002022-08-24 9:30AM EDT110.002.200.705.000.00-1758.13%
MASI221216P001150002022-08-19 9:51AM EDT115.002.300.454.700.00-1162.54%
MASI221216P001200002022-07-22 11:39AM EDT120.007.341.605.500.00-1259.27%
MASI221216P001250002022-09-19 2:09PM EDT125.004.203.808.000.00-3053.54%
MASI221216P001300002022-09-23 12:18PM EDT130.007.805.108.900.00-2350.60%
MASI221216P001350002022-09-23 12:31PM EDT135.009.806.4011.000.00-2558.53%
MASI221216P001400002022-08-04 10:26AM EDT140.0010.838.6012.900.00-11156.54%
MASI221216P001450002022-09-15 9:34AM EDT145.009.5910.9014.900.00-1954.05%
MASI221216P001500002022-09-27 9:36AM EDT150.0016.5113.4018.000.00-1054.72%
MASI221216P001550002022-09-16 1:43PM EDT155.0014.7016.6020.900.00-102553.71%
MASI221216P001600002022-08-11 12:17PM EDT160.0017.1013.1017.300.00--323.85%
MASI221216P001750002022-07-29 11:12AM EDT175.0036.3026.0030.500.00-330.00%
MASI221216P001950002022-07-28 9:49AM EDT195.0055.4042.6047.000.00--00.00%
MASI221216P002100002022-08-08 9:48AM EDT210.0056.3564.5069.100.00-1052.08%