Australia Markets closed

Masimo Corporation (MASI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
141.38+4.53 (+3.31%)
At close: 04:00PM EDT
140.00 -1.38 (-0.98%)
After hours: 04:35PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MASI220617C002100002021-12-03 12:05PM EDT210.0070.5084.3087.500.00-10697.80%
MASI220617C002200002021-12-03 10:31AM EDT220.0070.1575.0078.400.00-11633.07%
MASI220617C002650002022-01-05 1:05PM EDT265.0029.0019.8023.50-1.90-6.15%14306.63%
MASI220617C002750002021-12-20 12:53PM EDT275.0027.5015.8019.500.00--10287.65%
MASI220617C002800002021-12-15 3:06PM EDT280.0026.4014.0017.300.00-11277.44%
MASI220617C002850002021-12-23 1:49PM EDT285.0028.5012.7015.900.00-12271.35%
MASI220617C002950002021-11-23 3:38PM EDT295.0021.5024.2027.000.00--3354.93%
MASI220617C003000002021-12-17 1:41PM EDT300.0020.558.1011.200.00-111245.53%
MASI220617C003050002021-11-03 3:06PM EDT305.0018.6016.5019.900.00--1312.48%
MASI220617C003100002021-12-17 1:43PM EDT310.0017.005.008.800.00-11227.32%
MASI220617C003150002021-12-13 1:09AM EDT315.0014.304.008.100.00--13221.88%
MASI220617C003200002021-12-22 10:45AM EDT320.0013.105.007.400.00-11226.15%
MASI220617C003250002021-12-21 3:54PM EDT325.0011.002.506.700.00-12211.74%
MASI220617C003300002021-11-12 4:57PM EDT330.0015.007.0010.000.00-12253.20%
MASI220617C003500002021-12-31 2:59PM EDT350.007.301.604.600.00-1011204.74%
MASI220617C003600002021-11-23 11:48AM EDT360.006.004.406.400.00-412237.84%
MASI220617C004500002021-12-16 11:49AM EDT450.001.000.004.800.00--1231.40%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MASI220617P002200002021-12-13 1:09AM EDT220.007.504.507.900.00-110.00%
MASI220617P002300002021-12-21 1:42PM EDT230.007.157.0010.700.00--10.00%
MASI220617P003050002021-12-13 1:09AM EDT305.0043.2048.0051.200.00--30.00%
MASI220617P003100002021-12-15 4:35PM EDT310.0042.5052.1055.100.00--10.00%
MASI220617P003350002021-12-03 12:05PM EDT335.0067.5049.0052.200.00-100.00%
MASI220617P003750002021-10-27 11:01AM EDT375.0091.4092.7095.900.00--00.00%