Masimo Corporation (MASI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI240621C00065000 | 2023-12-21 2:06PM EDT | 65.00 | 53.40 | 59.50 | 64.00 | 0.00 | - | - | 1 | 0.00% |
| MASI240621C00070000 | 2023-12-21 1:41PM EDT | 70.00 | 49.37 | 54.50 | 59.00 | 0.00 | - | - | 3 | 0.00% |
| MASI240621C00075000 | 2023-12-18 10:37AM EDT | 75.00 | 41.50 | 47.50 | 52.20 | 0.00 | - | - | 1 | 0.00% |
| MASI240621C00085000 | 2024-01-17 11:28AM EDT | 85.00 | 39.10 | 49.20 | 54.00 | 0.00 | - | 1 | 1 | 100.22% |
| MASI240621C00090000 | 2024-03-19 3:02PM EDT | 90.00 | 47.90 | 44.50 | 49.40 | 0.00 | - | 4 | 6 | 94.51% |
| MASI240621C00095000 | 2024-02-28 11:43AM EDT | 95.00 | 38.30 | 51.50 | 56.00 | 0.00 | - | 1 | 2 | 178.87% |
| MASI240621C00100000 | 2024-03-11 10:41AM EDT | 100.00 | 34.00 | 42.70 | 47.50 | 0.00 | - | 11 | 4 | 139.04% |
| MASI240621C00105000 | 2024-04-12 1:00PM EDT | 105.00 | 35.45 | 29.30 | 33.50 | 0.00 | - | 1 | 1 | 61.16% |
| MASI240621C00110000 | 2024-03-04 4:59PM EDT | 110.00 | 22.15 | 31.00 | 35.70 | 0.00 | - | 3 | 6 | 102.37% |
| MASI240621C00115000 | 2024-04-17 2:37PM EDT | 115.00 | 25.60 | 20.20 | 24.50 | 0.00 | - | 1 | 20 | 51.89% |
| MASI240621C00120000 | 2024-04-19 11:13AM EDT | 120.00 | 20.40 | 16.40 | 20.50 | 0.00 | - | 1 | 7 | 50.07% |
| MASI240621C00125000 | 2024-03-19 11:20AM EDT | 125.00 | 17.15 | 14.10 | 18.50 | 0.00 | - | 1 | 33 | 56.23% |
| MASI240621C00130000 | 2024-04-18 2:29PM EDT | 130.00 | 14.10 | 10.40 | 11.80 | 0.00 | - | 1 | 43 | 47.44% |
| MASI240621C00135000 | 2024-04-18 11:29AM EDT | 135.00 | 11.30 | 7.00 | 8.90 | 0.00 | - | 13 | 83 | 45.37% |
| MASI240621C00140000 | 2024-04-29 10:45AM EDT | 140.00 | 7.30 | 5.30 | 6.30 | 0.00 | - | 2 | 83 | 42.71% |
| MASI240621C00145000 | 2024-04-30 10:29AM EDT | 145.00 | 4.80 | 3.00 | 5.40 | +1.00 | +26.32% | 1 | 361 | 46.66% |
| MASI240621C00150000 | 2024-04-08 2:02PM EDT | 150.00 | 7.80 | 1.85 | 4.10 | 0.00 | - | 10 | 14 | 46.92% |
| MASI240621C00155000 | 2024-04-16 1:51PM EDT | 155.00 | 3.80 | 0.40 | 4.00 | 0.00 | - | 2 | 23 | 52.83% |
| MASI240621C00160000 | 2024-03-25 11:02AM EDT | 160.00 | 4.70 | 0.90 | 4.60 | 0.00 | - | 2 | 2 | 50.66% |
| MASI240621C00165000 | 2024-02-23 1:41PM EDT | 165.00 | 4.00 | 0.20 | 4.80 | 0.00 | - | 9 | 9 | 54.05% |
| MASI240621C00170000 | 2024-04-29 9:30AM EDT | 170.00 | 1.05 | 0.15 | 4.20 | 0.00 | - | 1 | 5 | 56.32% |
| MASI240621C00175000 | 2024-03-13 3:26PM EDT | 175.00 | 2.29 | 0.20 | 4.70 | 0.00 | - | 1 | 10 | 63.05% |
| MASI240621C00180000 | 2024-03-19 9:30AM EDT | 180.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| MASI240621C00185000 | 2024-04-08 9:30AM EDT | 185.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 71.05% |
| MASI240621C00190000 | 2024-04-08 9:30AM EDT | 190.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 74.95% |
| MASI240621C00215000 | 2024-04-25 2:36PM EDT | 215.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 92.25% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI240621P00040000 | 2024-03-07 4:48PM EDT | 40.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 32 | 235.11% |
| MASI240621P00045000 | 2024-03-07 4:48PM EDT | 45.00 | 0.35 | 0.05 | 0.40 | 0.00 | - | - | 27 | 135.55% |
| MASI240621P00060000 | 2024-03-06 10:30AM EDT | 60.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 110.64% |
| MASI240621P00065000 | 2023-11-28 11:45AM EDT | 65.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 51 | 188 | 149.51% |
| MASI240621P00070000 | 2023-12-11 2:12PM EDT | 70.00 | 1.90 | 0.00 | 4.50 | 0.00 | - | 24 | 24 | 134.28% |
| MASI240621P00075000 | 2024-03-25 9:31AM EDT | 75.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 124.73% |
| MASI240621P00080000 | 2024-03-11 9:30AM EDT | 80.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 25.00% |
| MASI240621P00085000 | 2024-03-15 9:30AM EDT | 85.00 | 0.99 | 0.00 | 4.80 | 0.00 | - | 2 | 69 | 102.95% |
| MASI240621P00090000 | 2024-01-03 1:28PM EDT | 90.00 | 4.20 | 0.35 | 4.90 | 0.00 | - | 1 | 41 | 95.51% |
| MASI240621P00095000 | 2024-01-19 11:12AM EDT | 95.00 | 3.00 | 0.60 | 3.00 | 0.00 | - | 1 | 59 | 76.37% |
| MASI240621P00100000 | 2024-03-20 9:30AM EDT | 100.00 | 1.65 | 0.00 | 3.10 | 0.00 | - | 1 | 16 | 64.77% |
| MASI240621P00105000 | 2024-04-12 3:31PM EDT | 105.00 | 1.20 | 0.10 | 4.60 | 0.00 | - | 8 | 6 | 64.65% |
| MASI240621P00110000 | 2024-02-15 11:15AM EDT | 110.00 | 3.53 | 0.70 | 5.50 | 0.00 | - | 10 | 15 | 62.16% |
| MASI240621P00115000 | 2024-02-23 12:34PM EDT | 115.00 | 6.00 | 1.50 | 5.50 | 0.00 | - | 1 | 12 | 55.95% |
| MASI240621P00120000 | 2024-04-16 1:50PM EDT | 120.00 | 2.50 | 0.40 | 4.90 | 0.00 | - | 4 | 15 | 55.40% |
| MASI240621P00125000 | 2024-03-08 3:20PM EDT | 125.00 | 6.75 | 2.10 | 5.90 | 0.00 | - | 4 | 12 | 50.81% |
| MASI240621P00135000 | 2024-04-19 12:31PM EDT | 135.00 | 7.70 | 7.10 | 8.20 | 0.00 | - | 17 | 18 | 39.00% |
| MASI240621P00140000 | 2023-12-29 1:55PM EDT | 140.00 | 26.94 | 16.70 | 20.20 | 0.00 | - | 2 | 2 | 75.27% |
| MASI240621P00145000 | 2024-04-25 2:46PM EDT | 145.00 | 13.10 | 13.10 | 14.20 | 0.00 | - | - | 93 | 37.07% |
| MASI240621P00160000 | 2024-02-28 10:31AM EDT | 160.00 | 35.20 | 15.70 | 19.30 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.