MASI - Masimo Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI230915C00145000 | 2023-01-19 11:06AM EDT | 145.00 | 32.00 | 30.10 | 32.60 | 0.00 | - | - | 1 | 75.12% |
| MASI230915C00150000 | 2023-03-01 10:30AM EDT | 150.00 | 41.70 | 40.50 | 44.80 | 0.00 | - | 2 | 0 | 117.50% |
| MASI230915C00155000 | 2023-04-13 1:26PM EDT | 155.00 | 46.48 | 24.00 | 27.50 | 0.00 | - | 20 | 22 | 72.27% |
| MASI230915C00160000 | 2023-04-13 1:26PM EDT | 160.00 | 42.52 | 20.00 | 24.00 | 0.00 | - | 20 | 20 | 67.43% |
| MASI230915C00170000 | 2023-05-26 3:41PM EDT | 170.00 | 7.20 | 6.80 | 7.30 | +0.70 | +10.77% | 6 | 20 | 35.30% |
| MASI230915C00175000 | 2023-05-18 3:13PM EDT | 175.00 | 8.13 | 4.00 | 7.90 | 0.00 | - | 4 | 9 | 41.65% |
| MASI230915C00180000 | 2023-05-25 2:14PM EDT | 180.00 | 4.05 | 2.35 | 6.70 | 0.00 | - | 1 | 13 | 41.99% |
| MASI230915C00185000 | 2023-05-24 12:32PM EDT | 185.00 | 3.50 | 1.70 | 5.50 | 0.00 | - | 4 | 9 | 41.72% |
| MASI230915C00190000 | 2023-05-17 3:27PM EDT | 190.00 | 5.00 | 0.50 | 4.90 | 0.00 | - | 2 | 2 | 43.01% |
| MASI230915C00195000 | 2023-04-14 3:11PM EDT | 195.00 | 17.75 | 3.50 | 8.00 | 0.00 | - | 1 | 8 | 57.10% |
| MASI230915C00200000 | 2023-05-04 1:25PM EDT | 200.00 | 10.39 | 0.35 | 5.00 | 0.00 | - | 42 | 30 | 49.61% |
| MASI230915C00205000 | 2023-05-09 3:10PM EDT | 205.00 | 8.90 | 0.30 | 4.90 | 0.00 | - | 1 | 40 | 52.11% |
| MASI230915C00210000 | 2023-05-25 9:35AM EDT | 210.00 | 0.50 | 0.15 | 4.30 | 0.00 | - | 1 | 51 | 52.39% |
| MASI230915C00215000 | 2023-05-09 3:10PM EDT | 215.00 | 5.92 | 0.30 | 1.85 | 0.00 | - | 1 | 2 | 42.85% |
| MASI230915C00220000 | 2023-01-25 2:38PM EDT | 220.00 | 3.70 | 1.50 | 6.00 | 0.00 | - | - | 1 | 54.99% |
| MASI230915C00225000 | 2023-04-11 2:36PM EDT | 225.00 | 6.30 | 0.00 | 4.40 | 0.00 | - | 3 | 5 | 60.28% |
| MASI230915C00230000 | 2023-04-03 10:47AM EDT | 230.00 | 4.00 | 3.40 | 4.10 | 0.00 | - | - | 2 | 59.58% |
| MASI230915C00235000 | 2023-02-21 3:35PM EDT | 235.00 | 2.00 | 0.20 | 4.90 | 0.00 | - | - | 1 | 55.47% |
| MASI230915C00240000 | 2023-03-28 1:28PM EDT | 240.00 | 1.85 | 1.95 | 4.40 | 0.00 | - | 1 | 2 | 60.93% |
| MASI230915C00250000 | 2023-05-24 9:30AM EDT | 250.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 4 | 14 | 60.35% |
| MASI230915C00260000 | 2023-05-25 12:51PM EDT | 260.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 50.24% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI230915P00100000 | 2023-02-15 12:36PM EDT | 100.00 | 1.32 | 0.00 | 4.80 | 0.00 | - | - | 5 | 67.05% |
| MASI230915P00130000 | 2023-05-10 10:55AM EDT | 130.00 | 1.99 | 1.65 | 5.30 | 0.00 | - | 1 | 11 | 48.68% |
| MASI230915P00135000 | 2023-04-25 10:02AM EDT | 135.00 | 2.97 | 1.35 | 5.80 | 0.00 | - | 1 | 6 | 44.81% |
| MASI230915P00140000 | 2023-05-23 3:19PM EDT | 140.00 | 5.00 | 3.10 | 6.00 | 0.00 | - | 1 | 9 | 39.61% |
| MASI230915P00145000 | 2023-05-18 1:46PM EDT | 145.00 | 5.15 | 4.30 | 8.40 | 0.00 | - | 1 | 7 | 41.49% |
| MASI230915P00150000 | 2023-05-16 2:50PM EDT | 150.00 | 3.49 | 7.20 | 7.70 | 0.00 | - | 2 | 42 | 32.70% |
| MASI230915P00155000 | 2023-05-08 10:01AM EDT | 155.00 | 4.50 | 9.10 | 9.60 | 0.00 | - | 1 | 4 | 31.43% |
| MASI230915P00160000 | 2023-05-25 11:46AM EDT | 160.00 | 11.90 | 11.40 | 12.00 | 0.00 | - | - | 1 | 30.61% |
| MASI230915P00165000 | 2023-05-11 9:31AM EDT | 165.00 | 9.60 | 14.20 | 14.60 | 0.00 | - | 1 | 2 | 29.30% |
| MASI230915P00170000 | 2023-05-18 12:21PM EDT | 170.00 | 12.80 | 17.30 | 17.70 | 0.00 | - | 1 | 4 | 28.36% |
| MASI230915P00175000 | 2023-05-11 2:08PM EDT | 175.00 | 11.50 | 18.70 | 23.40 | 0.00 | - | 1 | 3 | 34.90% |
| MASI230915P00180000 | 2023-04-20 11:04AM EDT | 180.00 | 9.34 | 17.50 | 22.20 | 0.00 | - | 2 | 2 | 0.00% |
| MASI230915P00185000 | 2023-05-24 12:21PM EDT | 185.00 | 28.00 | 26.60 | 31.40 | 0.00 | - | - | 1 | 35.43% |
| MASI230915P00190000 | 2023-05-16 12:48PM EDT | 190.00 | 22.26 | 31.00 | 35.80 | 0.00 | - | - | 1 | 36.25% |
| MASI230915P00195000 | 2023-05-10 9:30AM EDT | 195.00 | 27.60 | 35.50 | 40.30 | 0.00 | - | - | 1 | 37.01% |
| MASI230915P00200000 | 2023-04-20 10:58AM EDT | 200.00 | 17.50 | 34.20 | 39.00 | 0.00 | - | - | 2 | 0.00% |
| MASI230915P00235000 | 2023-05-09 9:32AM EDT | 235.00 | 50.10 | 75.10 | 80.00 | 0.00 | - | - | 0 | 54.35% |
| MASI230915P00270000 | 2023-05-10 9:30AM EDT | 270.00 | 97.10 | 110.20 | 115.00 | 0.00 | - | - | 0 | 66.98% |
© 2023 Yahoo. All rights reserved.