Australia markets closed

Masimo Corporation (MASI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
169.45-5.27 (-3.02%)
At close: 04:00PM EST
168.75 -0.70 (-0.41%)
After hours: 07:09PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MASI230317C001200002022-12-09 11:49AM EST120.0025.1036.3038.800.00-120.00%
MASI230317C001250002023-01-27 2:14PM EST125.0047.3043.4047.100.00-1458.79%
MASI230317C001300002023-01-09 12:22PM EST130.0030.2538.8042.200.00-1156.10%
MASI230317C001350002023-01-12 9:41AM EST135.0023.6933.6037.900.00-1152.64%
MASI230317C001400002023-01-17 10:16AM EST140.0023.0329.4033.000.00-1450.44%
MASI230317C001450002023-01-23 10:00AM EST145.0028.1725.3028.400.00-11059.29%
MASI230317C001500002023-01-23 10:55AM EST150.0024.7021.2024.000.00-1454.80%
MASI230317C001550002023-02-02 11:55AM EST155.0022.9416.6020.500.00-12154.34%
MASI230317C001600002023-02-02 11:55AM EST160.0018.7514.1015.300.00-11944.29%
MASI230317C001650002023-02-02 11:12AM EST165.0016.1010.4012.500.00-221144.76%
MASI230317C001700002023-02-02 2:19PM EST170.0012.108.109.400.00-31942.15%
MASI230317C001750002023-02-03 1:17PM EST175.006.906.107.10-2.30-25.00%24841.32%
MASI230317C001800002023-02-03 9:44AM EST180.005.744.205.50-1.30-18.47%21741.88%
MASI230317C001850002023-02-01 9:30AM EST185.002.502.454.600.00-1944.31%
MASI230317C001900002023-01-25 10:18AM EST190.001.701.054.300.00-22348.82%
MASI230317C001950002023-01-26 3:34PM EST195.001.151.303.400.00-1249.31%
MASI230317C002000002022-11-09 9:30AM EST200.002.400.000.000.00-1512.50%
MASI230317C002100002022-08-16 11:15AM EST210.008.302.506.900.00-6671.47%
MASI230317C002200002022-09-20 10:08AM EST220.002.550.304.800.00-12165.71%
MASI230317C002500002023-02-01 1:13PM EST250.000.150.000.600.00-9316556.25%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MASI230317P000600002022-11-28 3:58PM EST60.001.000.000.900.00--25154.00%
MASI230317P000650002022-10-14 8:30AM EST65.001.200.004.800.00--10199.22%
MASI230317P000700002022-11-22 9:30AM EST70.000.800.000.000.00--1050.00%
MASI230317P000800002022-12-14 3:24PM EST80.000.650.004.800.00--1160.94%
MASI230317P000850002022-12-01 11:49AM EST85.000.890.004.800.00-13149.83%
MASI230317P000900002022-11-09 11:45AM EST90.003.710.204.800.00-11140.85%
MASI230317P000950002022-11-17 3:14PM EST95.002.400.001.750.00--3102.64%
MASI230317P001000002022-11-15 9:30AM EST100.003.730.000.000.00-1625.00%
MASI230317P001050002023-01-11 1:28PM EST105.000.500.004.800.00-121110.99%
MASI230317P001100002023-01-18 1:42PM EST110.000.700.004.800.00-19102.34%
MASI230317P001150002022-12-05 11:55AM EST115.004.201.802.850.00-3493.19%
MASI230317P001200002022-12-22 3:27PM EST120.002.900.004.800.00-1686.01%
MASI230317P001250002023-01-10 1:31PM EST125.002.500.104.800.00-1778.71%
MASI230317P001300002023-01-18 12:13PM EST130.000.950.101.000.00-1355.44%
MASI230317P001350002023-01-05 1:29PM EST135.004.840.104.800.00-1163.66%
MASI230317P001400002023-01-09 12:22PM EST140.004.850.104.900.00-21956.74%
MASI230317P001450002023-01-25 12:03PM EST145.002.400.402.850.00-11551.97%
MASI230317P001500002023-01-26 12:49PM EST150.003.000.554.200.00-103452.77%
MASI230317P001550002023-01-26 10:49AM EST155.004.301.404.900.00-1948.35%
MASI230317P001600002023-02-02 11:55AM EST160.003.253.605.800.00-21544.06%
MASI230317P001650002023-02-03 2:59PM EST165.006.205.807.20+1.20+24.00%12840.94%
MASI230317P001750002023-02-02 1:55PM EST175.008.4010.9011.700.00-123237.12%
MASI230317P002100002023-01-30 9:30AM EST210.0037.9039.4042.800.00-1855.55%