Masimo Corporation (MASI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI240517C00100000 | 2024-03-15 10:10AM EDT | 100.00 | 32.04 | 37.00 | 41.10 | 0.00 | - | - | 3 | 160.11% |
| MASI240517C00110000 | 2024-04-12 10:33AM EDT | 110.00 | 30.77 | 23.30 | 27.50 | 0.00 | - | 1 | 1 | 72.31% |
| MASI240517C00115000 | 2024-03-21 3:50PM EDT | 115.00 | 22.25 | 19.20 | 23.50 | 0.00 | - | 1 | 1 | 75.00% |
| MASI240517C00120000 | 2024-03-26 9:47AM EDT | 120.00 | 21.47 | 15.10 | 17.90 | 0.00 | - | 5 | 5 | 62.96% |
| MASI240517C00130000 | 2024-04-15 2:05PM EDT | 130.00 | 12.75 | 8.30 | 10.80 | 0.00 | - | 3 | 6 | 60.91% |
| MASI240517C00135000 | 2024-04-25 3:18PM EDT | 135.00 | 6.80 | 5.40 | 7.60 | 0.00 | - | 9 | 42 | 56.93% |
| MASI240517C00140000 | 2024-04-29 1:48PM EDT | 140.00 | 4.60 | 2.85 | 5.90 | 0.00 | - | 8 | 337 | 56.06% |
| MASI240517C00145000 | 2024-04-29 1:35PM EDT | 145.00 | 3.00 | 1.25 | 2.95 | 0.00 | - | 12 | 107 | 56.69% |
| MASI240517C00150000 | 2024-04-29 3:04PM EDT | 150.00 | 1.70 | 0.15 | 2.15 | 0.00 | - | 1 | 114 | 59.69% |
| MASI240517C00155000 | 2024-04-30 9:30AM EDT | 155.00 | 0.95 | 0.45 | 2.15 | -0.25 | -20.83% | 2 | 20 | 58.62% |
| MASI240517C00160000 | 2024-04-15 11:07AM EDT | 160.00 | 1.50 | 0.25 | 0.80 | 0.00 | - | 10 | 16 | 52.93% |
| MASI240517C00165000 | 2024-04-03 1:50PM EDT | 165.00 | 1.50 | 0.00 | 3.00 | 0.00 | - | 1 | 2 | 78.13% |
| MASI240517C00175000 | 2024-04-17 11:12AM EDT | 175.00 | 0.80 | 0.00 | 2.00 | 0.00 | - | 1 | 13 | 83.74% |
| MASI240517C00215000 | 2024-04-24 9:30AM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 20 | 76.56% |
| MASI240517C00220000 | 2024-04-01 12:02PM EDT | 220.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 24 | 162.06% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI240517P00100000 | 2024-03-25 10:19AM EDT | 100.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 125.88% |
| MASI240517P00110000 | 2024-04-03 9:30AM EDT | 110.00 | 0.90 | 0.15 | 3.90 | 0.00 | - | 1 | 1 | 90.26% |
| MASI240517P00115000 | 2024-04-22 3:35PM EDT | 115.00 | 1.05 | 0.10 | 4.50 | 0.00 | - | - | 1 | 79.96% |
| MASI240517P00120000 | 2024-04-22 11:01AM EDT | 120.00 | 1.80 | 0.05 | 4.20 | 0.00 | - | - | 8 | 63.40% |
| MASI240517P00125000 | 2024-04-23 12:48PM EDT | 125.00 | 2.04 | 1.05 | 3.60 | 0.00 | - | 2 | 18 | 51.12% |
| MASI240517P00130000 | 2024-04-01 11:28AM EDT | 130.00 | 3.25 | 2.65 | 5.40 | 0.00 | - | - | 2 | 51.03% |
| MASI240517P00135000 | 2024-04-29 3:16PM EDT | 135.00 | 5.80 | 6.10 | 6.60 | 0.00 | - | 10 | 36 | 50.73% |
| MASI240517P00140000 | 2024-04-29 10:52AM EDT | 140.00 | 7.80 | 8.50 | 10.40 | 0.00 | - | 8 | 154 | 51.56% |
| MASI240517P00145000 | 2024-04-15 11:45AM EDT | 145.00 | 9.80 | 11.10 | 15.00 | 0.00 | - | 2 | 12 | 51.86% |
| MASI240517P00150000 | 2024-03-25 11:20AM EDT | 150.00 | 13.60 | 13.00 | 17.00 | 0.00 | - | 1 | 1 | 50.88% |
© 2024 Yahoo. All rights reserved.