Masimo Corporation (MASI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI240920C00115000 | 2024-04-17 2:37PM EDT | 115.00 | 30.11 | 25.00 | 29.00 | 0.00 | - | 1 | 2 | 56.99% |
| MASI240920C00120000 | 2024-03-22 9:30AM EDT | 120.00 | 24.65 | 22.20 | 27.00 | 0.00 | - | 1 | 2 | 51.90% |
| MASI240920C00140000 | 2024-04-05 2:07PM EDT | 140.00 | 18.90 | 10.00 | 13.40 | 0.00 | - | 5 | 5 | 46.99% |
| MASI240920C00145000 | 2024-04-01 10:45AM EDT | 145.00 | 18.13 | 7.90 | 11.20 | 0.00 | - | - | 1 | 45.86% |
| MASI240920C00150000 | 2024-04-12 10:11AM EDT | 150.00 | 12.20 | 6.50 | 10.50 | 0.00 | - | 1 | 3 | 48.62% |
| MASI240920C00155000 | 2024-04-30 3:03PM EDT | 155.00 | 6.79 | 4.60 | 8.70 | -0.11 | -1.59% | 1 | 2 | 47.44% |
| MASI240920C00165000 | 2024-04-03 3:58PM EDT | 165.00 | 8.00 | 1.75 | 6.30 | 0.00 | - | 1 | 2 | 47.16% |
| MASI240920C00170000 | 2024-01-22 12:40PM EDT | 170.00 | 5.63 | 5.00 | 8.50 | 0.00 | - | - | 1 | 52.09% |
| MASI240920C00190000 | 2024-04-23 9:30AM EDT | 190.00 | 2.00 | 0.10 | 4.80 | 0.00 | - | 1 | 4 | 56.27% |
| MASI240920C00195000 | 2024-03-26 9:30AM EDT | 195.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MASI240920C00200000 | 2024-04-26 9:30AM EDT | 200.00 | 1.45 | 0.05 | 4.60 | 0.00 | - | 1 | 2 | 60.28% |
| MASI240920C00210000 | 2024-04-25 9:30AM EDT | 210.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 53.70% |
| MASI240920C00220000 | 2024-04-23 9:30AM EDT | 220.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 57.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI240920P00075000 | 2024-02-02 10:30AM EDT | 75.00 | 2.00 | 0.10 | 4.90 | 0.00 | - | 1 | 1 | 76.10% |
| MASI240920P00085000 | 2024-03-21 9:30AM EDT | 85.00 | 1.70 | 0.05 | 4.80 | 0.00 | - | - | 1 | 62.27% |
| MASI240920P00090000 | 2024-03-27 9:30AM EDT | 90.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 392 | 12.50% |
| MASI240920P00095000 | 2024-02-29 4:42PM EDT | 95.00 | 3.70 | 0.10 | 4.90 | 0.00 | - | 218 | 223 | 50.89% |
| MASI240920P00100000 | 2024-02-29 1:42PM EDT | 100.00 | 4.90 | 0.20 | 4.90 | 0.00 | - | - | 56 | 58.09% |
| MASI240920P00120000 | 2024-04-01 11:42AM EDT | 120.00 | 5.50 | 4.10 | 8.10 | 0.00 | - | - | 2 | 44.76% |
| MASI240920P00135000 | 2024-03-26 9:36AM EDT | 135.00 | 13.20 | 12.00 | 13.60 | 0.00 | - | 2 | 2 | 39.66% |
© 2024 Yahoo. All rights reserved.