Australia markets open in 8 hours 3 minutes

Masimo Corporation (MASI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
143.60+2.44 (+1.73%)
As of 10:56AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MASI230317C001350002022-09-23 12:17PM EDT135.0022.2221.5026.100.00-1051.48%
MASI230317C001450002022-09-13 3:49PM EDT145.0020.9516.0020.800.00-1155.68%
MASI230317C001500002022-09-15 1:28PM EDT150.0024.0014.1018.500.00-1154.87%
MASI230317C001600002022-09-30 12:18PM EDT160.0012.4010.6014.500.00-51253.52%
MASI230317C001650002022-09-20 2:40PM EDT165.0013.408.5013.000.00-182853.53%
MASI230317C001700002022-08-16 3:57PM EDT170.0022.3111.6016.400.00-1159.84%
MASI230317C001750002022-08-22 10:28AM EDT175.0012.189.0013.300.00-2855.57%
MASI230317C001800002022-08-22 9:49AM EDT180.0011.207.0011.900.00-1153.95%
MASI230317C002000002022-09-29 1:52PM EDT200.003.801.506.100.00-1354.24%
MASI230317C002100002022-08-16 12:15PM EDT210.008.302.506.900.00-6653.64%
MASI230317C002200002022-09-20 11:08AM EDT220.002.550.204.900.00-12158.39%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MASI230317P000850002022-08-17 10:25AM EDT85.001.000.505.100.00-1165.75%
MASI230317P001000002022-08-10 1:15PM EDT100.002.300.104.900.00--560.19%
MASI230317P001100002022-08-17 9:36AM EDT110.002.850.000.000.00-556.25%
MASI230317P001150002022-08-22 10:30AM EDT115.004.572.607.200.00-2252.23%
MASI230317P001250002022-07-14 9:43AM EDT125.0015.755.009.600.00--548.27%
MASI230317P001350002022-09-23 12:17PM EDT135.0013.6610.1014.500.00-1049.57%
MASI230317P001400002022-08-10 10:22AM EDT140.0011.308.4013.500.00-5840.06%
MASI230317P001450002022-09-13 3:49PM EDT145.0016.2514.3019.000.00-1147.33%
MASI230317P001500002022-09-29 11:50AM EDT150.0019.0017.8022.000.00-52347.38%
MASI230317P002100002022-08-08 9:48AM EDT210.0057.7565.0069.700.00-1148.06%