Masimo Corporation (MASI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI240719C00080000 | 2024-01-10 11:04AM EDT | 80.00 | 41.23 | 56.20 | 61.00 | 0.00 | - | 1 | 0 | 108.39% |
| MASI240719C00085000 | 2024-01-10 11:04AM EDT | 85.00 | 37.13 | 51.90 | 56.50 | 0.00 | - | 2 | 10 | 103.61% |
| MASI240719C00090000 | 2023-10-03 1:54PM EDT | 90.00 | 13.40 | 9.70 | 11.30 | 0.00 | - | - | 10 | 0.00% |
| MASI240719C00100000 | 2024-01-11 10:33AM EDT | 100.00 | 28.50 | 38.20 | 42.50 | 0.00 | - | 2 | 4 | 83.75% |
| MASI240719C00115000 | 2024-02-02 4:17PM EDT | 115.00 | 29.00 | 18.20 | 23.00 | 0.00 | - | 4 | 12 | 45.31% |
| MASI240719C00120000 | 2024-04-03 12:04PM EDT | 120.00 | 26.47 | 17.20 | 21.50 | 0.00 | - | 1 | 1 | 54.79% |
| MASI240719C00125000 | 2024-03-15 1:36PM EDT | 125.00 | 17.20 | 18.50 | 22.50 | 0.00 | - | 1 | 6 | 63.17% |
| MASI240719C00130000 | 2024-03-21 3:20PM EDT | 130.00 | 14.40 | 12.00 | 15.80 | 0.00 | - | 1 | 24 | 54.41% |
| MASI240719C00135000 | 2024-04-19 10:44AM EDT | 135.00 | 11.40 | 8.70 | 11.20 | 0.00 | - | 10 | 21 | 45.48% |
| MASI240719C00140000 | 2024-04-30 10:50AM EDT | 140.00 | 8.70 | 6.70 | 8.00 | -0.20 | -2.25% | 3 | 22 | 41.02% |
| MASI240719C00145000 | 2024-04-30 10:20AM EDT | 145.00 | 6.50 | 4.90 | 6.30 | -0.90 | -12.16% | 1 | 8 | 41.13% |
| MASI240719C00150000 | 2024-04-16 2:50PM EDT | 150.00 | 6.80 | 2.95 | 6.50 | 0.00 | - | 1 | 10 | 48.10% |
| MASI240719C00155000 | 2024-03-25 10:18AM EDT | 155.00 | 9.41 | 2.75 | 4.80 | 0.00 | - | 5 | 9 | 46.08% |
| MASI240719C00160000 | 2024-03-08 2:48PM EDT | 160.00 | 5.84 | 3.60 | 7.20 | 0.00 | - | 3 | 3 | 53.81% |
| MASI240719C00170000 | 2024-02-23 1:44PM EDT | 170.00 | 4.40 | 0.55 | 4.90 | 0.00 | - | 6 | 9 | 60.34% |
| MASI240719C00175000 | 2024-03-26 9:30AM EDT | 175.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MASI240719C00185000 | 2024-04-15 10:46AM EDT | 185.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 56.92% |
| MASI240719C00190000 | 2024-04-16 9:30AM EDT | 190.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 10 | 3 | 60.05% |
| MASI240719C00195000 | 2024-04-16 9:30AM EDT | 195.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 63.05% |
| MASI240719C00200000 | 2024-04-11 9:30AM EDT | 200.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 65.92% |
| MASI240719C00210000 | 2024-04-26 2:33PM EDT | 210.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 8 | 8 | 71.34% |
| MASI240719C00220000 | 2024-04-26 2:33PM EDT | 220.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 7 | 7 | 76.39% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI240719P00045000 | 2023-10-11 12:10PM EDT | 45.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 171.44% |
| MASI240719P00050000 | 2023-10-13 2:39PM EDT | 50.00 | 2.00 | 0.75 | 3.70 | 0.00 | - | 1 | 2 | 153.42% |
| MASI240719P00055000 | 2023-10-16 1:08PM EDT | 55.00 | 3.00 | 1.60 | 2.55 | 0.00 | - | 7 | 54 | 137.79% |
| MASI240719P00060000 | 2024-03-06 10:30AM EDT | 60.00 | 0.80 | 0.00 | 0.90 | 0.00 | - | 1 | 36 | 91.41% |
| MASI240719P00065000 | 2023-12-13 4:41PM EDT | 65.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 2 | 28 | 119.80% |
| MASI240719P00070000 | 2024-01-16 10:38AM EDT | 70.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 109.52% |
| MASI240719P00075000 | 2024-01-16 10:38AM EDT | 75.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 1 | 32 | 99.95% |
| MASI240719P00080000 | 2024-01-30 10:30AM EDT | 80.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 25.00% |
| MASI240719P00085000 | 2024-02-27 10:30AM EDT | 85.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 146 | 82.50% |
| MASI240719P00090000 | 2024-01-05 12:13PM EDT | 90.00 | 4.90 | 0.25 | 4.50 | 0.00 | - | 1 | 8 | 74.19% |
| MASI240719P00095000 | 2024-02-22 11:43AM EDT | 95.00 | 2.80 | 0.05 | 4.90 | 0.00 | - | 5 | 189 | 67.40% |
| MASI240719P00100000 | 2023-12-20 10:51AM EDT | 100.00 | 7.73 | 2.35 | 5.80 | 0.00 | - | 1 | 11 | 71.69% |
| MASI240719P00105000 | 2024-03-20 3:08PM EDT | 105.00 | 2.65 | 0.05 | 4.80 | 0.00 | - | 1 | 6 | 52.37% |
| MASI240719P00110000 | 2024-03-20 3:08PM EDT | 110.00 | 3.40 | 0.10 | 4.40 | 0.00 | - | 1 | 2 | 57.66% |
| MASI240719P00115000 | 2024-02-29 12:20PM EDT | 115.00 | 6.10 | 0.10 | 4.80 | 0.00 | - | 78 | 83 | 51.91% |
| MASI240719P00120000 | 2024-03-25 3:13PM EDT | 120.00 | 4.05 | 2.35 | 5.50 | 0.00 | - | 1 | 40 | 47.29% |
| MASI240719P00125000 | 2024-02-29 11:49AM EDT | 125.00 | 10.20 | 2.15 | 6.00 | 0.00 | - | 123 | 123 | 41.15% |
| MASI240719P00130000 | 2024-03-08 2:51PM EDT | 130.00 | 9.95 | 5.00 | 8.00 | 0.00 | - | 3 | 6 | 40.53% |
| MASI240719P00145000 | 2024-04-10 2:10PM EDT | 145.00 | 11.70 | 13.20 | 16.50 | 0.00 | - | - | 2 | 39.53% |
| MASI240719P00150000 | 2024-03-25 11:40AM EDT | 150.00 | 16.50 | 14.60 | 18.40 | 0.00 | - | 2 | 1 | 31.52% |
© 2024 Yahoo. All rights reserved.