Masimo Corporation (MASI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:56AM EDT. Market open.
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI230317C00135000 | 2022-09-23 12:17PM EDT | 135.00 | 22.22 | 21.50 | 26.10 | 0.00 | - | 1 | 0 | 51.48% |
| MASI230317C00145000 | 2022-09-13 3:49PM EDT | 145.00 | 20.95 | 16.00 | 20.80 | 0.00 | - | 1 | 1 | 55.68% |
| MASI230317C00150000 | 2022-09-15 1:28PM EDT | 150.00 | 24.00 | 14.10 | 18.50 | 0.00 | - | 1 | 1 | 54.87% |
| MASI230317C00160000 | 2022-09-30 12:18PM EDT | 160.00 | 12.40 | 10.60 | 14.50 | 0.00 | - | 5 | 12 | 53.52% |
| MASI230317C00165000 | 2022-09-20 2:40PM EDT | 165.00 | 13.40 | 8.50 | 13.00 | 0.00 | - | 18 | 28 | 53.53% |
| MASI230317C00170000 | 2022-08-16 3:57PM EDT | 170.00 | 22.31 | 11.60 | 16.40 | 0.00 | - | 1 | 1 | 59.84% |
| MASI230317C00175000 | 2022-08-22 10:28AM EDT | 175.00 | 12.18 | 9.00 | 13.30 | 0.00 | - | 2 | 8 | 55.57% |
| MASI230317C00180000 | 2022-08-22 9:49AM EDT | 180.00 | 11.20 | 7.00 | 11.90 | 0.00 | - | 1 | 1 | 53.95% |
| MASI230317C00200000 | 2022-09-29 1:52PM EDT | 200.00 | 3.80 | 1.50 | 6.10 | 0.00 | - | 1 | 3 | 54.24% |
| MASI230317C00210000 | 2022-08-16 12:15PM EDT | 210.00 | 8.30 | 2.50 | 6.90 | 0.00 | - | 6 | 6 | 53.64% |
| MASI230317C00220000 | 2022-09-20 11:08AM EDT | 220.00 | 2.55 | 0.20 | 4.90 | 0.00 | - | 1 | 21 | 58.39% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI230317P00085000 | 2022-08-17 10:25AM EDT | 85.00 | 1.00 | 0.50 | 5.10 | 0.00 | - | 1 | 1 | 65.75% |
| MASI230317P00100000 | 2022-08-10 1:15PM EDT | 100.00 | 2.30 | 0.10 | 4.90 | 0.00 | - | - | 5 | 60.19% |
| MASI230317P00110000 | 2022-08-17 9:36AM EDT | 110.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| MASI230317P00115000 | 2022-08-22 10:30AM EDT | 115.00 | 4.57 | 2.60 | 7.20 | 0.00 | - | 2 | 2 | 52.23% |
| MASI230317P00125000 | 2022-07-14 9:43AM EDT | 125.00 | 15.75 | 5.00 | 9.60 | 0.00 | - | - | 5 | 48.27% |
| MASI230317P00135000 | 2022-09-23 12:17PM EDT | 135.00 | 13.66 | 10.10 | 14.50 | 0.00 | - | 1 | 0 | 49.57% |
| MASI230317P00140000 | 2022-08-10 10:22AM EDT | 140.00 | 11.30 | 8.40 | 13.50 | 0.00 | - | 5 | 8 | 40.06% |
| MASI230317P00145000 | 2022-09-13 3:49PM EDT | 145.00 | 16.25 | 14.30 | 19.00 | 0.00 | - | 1 | 1 | 47.33% |
| MASI230317P00150000 | 2022-09-29 11:50AM EDT | 150.00 | 19.00 | 17.80 | 22.00 | 0.00 | - | 5 | 23 | 47.38% |
| MASI230317P00210000 | 2022-08-08 9:48AM EDT | 210.00 | 57.75 | 65.00 | 69.70 | 0.00 | - | 1 | 1 | 48.06% |
© 2022 Yahoo. All rights reserved.
