Australia markets close in 30 minutes

Masimo Corporation (MASI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
134.41-1.79 (-1.31%)
At close: 04:00PM EDT
136.50 +2.09 (+1.55%)
After hours: 06:46PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MASI241018C000650002023-11-08 10:37AM EDT65.0023.9043.8048.800.00-110.00%
MASI241018C001100002024-04-12 1:00PM EDT110.0035.950.000.000.00-100.00%
MASI241018C001150002023-12-18 10:30AM EDT115.0018.7022.0026.000.00--142.04%
MASI241018C001200002024-01-16 11:26AM EDT120.0019.0427.5031.000.00-4261.76%
MASI241018C001300002023-12-19 4:57PM EDT130.0015.4715.8018.700.00-1245.61%
MASI241018C001350002024-04-08 1:10PM EDT135.0023.000.000.000.00-1200.20%
MASI241018C001400002024-03-13 3:07PM EDT140.0016.6015.2020.000.00-1554.43%
MASI241018C001450002024-04-08 12:54PM EDT145.0017.600.000.000.00--03.13%
MASI241018C001500002024-04-25 10:27AM EDT150.009.600.000.000.00-103.13%
MASI241018C001550002024-04-10 1:01PM EDT155.0013.200.000.000.00-206.25%
MASI241018C001600002024-01-29 10:39AM EDT160.0010.004.309.300.00-1148.80%
MASI241018C001700002024-03-05 1:56PM EDT170.005.705.9010.500.00-1709252.15%
MASI241018C001750002024-02-14 2:19PM EDT175.008.003.107.900.00-1354.21%
MASI241018C001900002024-02-01 10:30AM EDT190.004.801.305.500.00--154.04%
MASI241018C002000002024-03-19 9:30AM EDT200.002.150.000.000.00-1212.50%
MASI241018C002100002024-03-26 9:30AM EDT210.002.500.000.000.00-1112.50%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MASI241018P000500002023-12-05 4:57PM EDT50.001.680.005.000.00-13108.86%
MASI241018P000600002024-01-04 10:50AM EDT60.001.500.001.900.00-1572.46%
MASI241018P000650002024-01-05 2:32PM EDT65.001.800.004.800.00-101182.45%
MASI241018P000700002023-12-15 2:10PM EDT70.002.760.105.000.00-1676.66%
MASI241018P000750002024-02-02 10:30AM EDT75.002.000.704.900.00-17071.92%
MASI241018P000800002024-03-13 9:30AM EDT80.001.750.000.000.00-2612.50%
MASI241018P000850002024-03-13 9:30AM EDT85.002.250.000.000.00-1412.50%
MASI241018P000900002024-03-13 9:30AM EDT90.003.000.000.000.00-1812.50%
MASI241018P000950002024-01-03 11:31AM EDT95.008.502.056.500.00-1756.08%
MASI241018P001000002024-04-15 9:30AM EDT100.002.700.000.000.00-1012.50%
MASI241018P001100002024-01-03 4:01PM EDT110.0015.405.5010.000.00-1452.25%
MASI241018P001150002024-02-13 3:27PM EDT115.009.306.0010.700.00--255.77%