Masimo Corporation (MASI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI230317C00120000 | 2022-12-09 11:49AM EST | 120.00 | 25.10 | 36.30 | 38.80 | 0.00 | - | 1 | 2 | 0.00% |
| MASI230317C00125000 | 2023-01-27 2:14PM EST | 125.00 | 47.30 | 43.40 | 47.10 | 0.00 | - | 1 | 4 | 58.79% |
| MASI230317C00130000 | 2023-01-09 12:22PM EST | 130.00 | 30.25 | 38.80 | 42.20 | 0.00 | - | 1 | 1 | 56.10% |
| MASI230317C00135000 | 2023-01-12 9:41AM EST | 135.00 | 23.69 | 33.60 | 37.90 | 0.00 | - | 1 | 1 | 52.64% |
| MASI230317C00140000 | 2023-01-17 10:16AM EST | 140.00 | 23.03 | 29.40 | 33.00 | 0.00 | - | 1 | 4 | 50.44% |
| MASI230317C00145000 | 2023-01-23 10:00AM EST | 145.00 | 28.17 | 25.30 | 28.40 | 0.00 | - | 1 | 10 | 59.29% |
| MASI230317C00150000 | 2023-01-23 10:55AM EST | 150.00 | 24.70 | 21.20 | 24.00 | 0.00 | - | 1 | 4 | 54.80% |
| MASI230317C00155000 | 2023-02-02 11:55AM EST | 155.00 | 22.94 | 16.60 | 20.50 | 0.00 | - | 1 | 21 | 54.34% |
| MASI230317C00160000 | 2023-02-02 11:55AM EST | 160.00 | 18.75 | 14.10 | 15.30 | 0.00 | - | 1 | 19 | 44.29% |
| MASI230317C00165000 | 2023-02-02 11:12AM EST | 165.00 | 16.10 | 10.40 | 12.50 | 0.00 | - | 2 | 211 | 44.76% |
| MASI230317C00170000 | 2023-02-02 2:19PM EST | 170.00 | 12.10 | 8.10 | 9.40 | 0.00 | - | 3 | 19 | 42.15% |
| MASI230317C00175000 | 2023-02-03 1:17PM EST | 175.00 | 6.90 | 6.10 | 7.10 | -2.30 | -25.00% | 2 | 48 | 41.32% |
| MASI230317C00180000 | 2023-02-03 9:44AM EST | 180.00 | 5.74 | 4.20 | 5.50 | -1.30 | -18.47% | 2 | 17 | 41.88% |
| MASI230317C00185000 | 2023-02-01 9:30AM EST | 185.00 | 2.50 | 2.45 | 4.60 | 0.00 | - | 1 | 9 | 44.31% |
| MASI230317C00190000 | 2023-01-25 10:18AM EST | 190.00 | 1.70 | 1.05 | 4.30 | 0.00 | - | 2 | 23 | 48.82% |
| MASI230317C00195000 | 2023-01-26 3:34PM EST | 195.00 | 1.15 | 1.30 | 3.40 | 0.00 | - | 1 | 2 | 49.31% |
| MASI230317C00200000 | 2022-11-09 9:30AM EST | 200.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| MASI230317C00210000 | 2022-08-16 11:15AM EST | 210.00 | 8.30 | 2.50 | 6.90 | 0.00 | - | 6 | 6 | 71.47% |
| MASI230317C00220000 | 2022-09-20 10:08AM EST | 220.00 | 2.55 | 0.30 | 4.80 | 0.00 | - | 1 | 21 | 65.71% |
| MASI230317C00250000 | 2023-02-01 1:13PM EST | 250.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 93 | 165 | 56.25% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI230317P00060000 | 2022-11-28 3:58PM EST | 60.00 | 1.00 | 0.00 | 0.90 | 0.00 | - | - | 25 | 154.00% |
| MASI230317P00065000 | 2022-10-14 8:30AM EST | 65.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | - | 10 | 199.22% |
| MASI230317P00070000 | 2022-11-22 9:30AM EST | 70.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| MASI230317P00080000 | 2022-12-14 3:24PM EST | 80.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | - | 1 | 160.94% |
| MASI230317P00085000 | 2022-12-01 11:49AM EST | 85.00 | 0.89 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 149.83% |
| MASI230317P00090000 | 2022-11-09 11:45AM EST | 90.00 | 3.71 | 0.20 | 4.80 | 0.00 | - | 1 | 1 | 140.85% |
| MASI230317P00095000 | 2022-11-17 3:14PM EST | 95.00 | 2.40 | 0.00 | 1.75 | 0.00 | - | - | 3 | 102.64% |
| MASI230317P00100000 | 2022-11-15 9:30AM EST | 100.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| MASI230317P00105000 | 2023-01-11 1:28PM EST | 105.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 110.99% |
| MASI230317P00110000 | 2023-01-18 1:42PM EST | 110.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 102.34% |
| MASI230317P00115000 | 2022-12-05 11:55AM EST | 115.00 | 4.20 | 1.80 | 2.85 | 0.00 | - | 3 | 4 | 93.19% |
| MASI230317P00120000 | 2022-12-22 3:27PM EST | 120.00 | 2.90 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 86.01% |
| MASI230317P00125000 | 2023-01-10 1:31PM EST | 125.00 | 2.50 | 0.10 | 4.80 | 0.00 | - | 1 | 7 | 78.71% |
| MASI230317P00130000 | 2023-01-18 12:13PM EST | 130.00 | 0.95 | 0.10 | 1.00 | 0.00 | - | 1 | 3 | 55.44% |
| MASI230317P00135000 | 2023-01-05 1:29PM EST | 135.00 | 4.84 | 0.10 | 4.80 | 0.00 | - | 1 | 1 | 63.66% |
| MASI230317P00140000 | 2023-01-09 12:22PM EST | 140.00 | 4.85 | 0.10 | 4.90 | 0.00 | - | 2 | 19 | 56.74% |
| MASI230317P00145000 | 2023-01-25 12:03PM EST | 145.00 | 2.40 | 0.40 | 2.85 | 0.00 | - | 1 | 15 | 51.97% |
| MASI230317P00150000 | 2023-01-26 12:49PM EST | 150.00 | 3.00 | 0.55 | 4.20 | 0.00 | - | 10 | 34 | 52.77% |
| MASI230317P00155000 | 2023-01-26 10:49AM EST | 155.00 | 4.30 | 1.40 | 4.90 | 0.00 | - | 1 | 9 | 48.35% |
| MASI230317P00160000 | 2023-02-02 11:55AM EST | 160.00 | 3.25 | 3.60 | 5.80 | 0.00 | - | 2 | 15 | 44.06% |
| MASI230317P00165000 | 2023-02-03 2:59PM EST | 165.00 | 6.20 | 5.80 | 7.20 | +1.20 | +24.00% | 1 | 28 | 40.94% |
| MASI230317P00175000 | 2023-02-02 1:55PM EST | 175.00 | 8.40 | 10.90 | 11.70 | 0.00 | - | 12 | 32 | 37.12% |
| MASI230317P00210000 | 2023-01-30 9:30AM EST | 210.00 | 37.90 | 39.40 | 42.80 | 0.00 | - | 1 | 8 | 55.55% |
© 2023 Yahoo. All rights reserved.
