Australia markets close in 34 minutes

Masimo Corporation (MASI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
275.06-3.06 (-1.10%)
At close: 04:00PM EST
274.00 -1.06 (-0.39%)
After hours: 05:46PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MASI211217C001250002021-10-27 8:43AM EST125.00167.00157.50161.500.00--1351.05%
MASI211217C001350002021-08-17 8:42AM EST135.00135.50137.50141.400.00--0196.88%
MASI211217C001450002021-10-27 8:33AM EST145.00148.00137.50141.300.00--0295.51%
MASI211217C001600002021-10-26 9:36AM EST160.00129.80122.50126.500.00-11260.60%
MASI211217C001800002021-08-25 8:30AM EST180.00104.79101.60105.900.00--4210.89%
MASI211217C001850002021-08-25 4:22PM EST185.0062.8596.50101.000.00-20200.96%
MASI211217C001950002021-08-25 4:22PM EST195.0048.9087.2091.000.00-10184.50%
MASI211217C002000002021-08-25 4:22PM EST200.0045.9882.2085.800.00-12174.33%
MASI211217C002050002021-08-25 4:22PM EST205.0031.6277.1081.100.00-11165.84%
MASI211217C002100002021-08-25 4:22PM EST210.0041.2072.1076.400.00-10157.80%
MASI211217C002150002021-11-19 1:11PM EST215.0089.9958.6062.900.00-2470.17%
MASI211217C002200002021-09-28 2:51PM EST220.0053.1462.5065.300.00-23137.59%
MASI211217C002250002021-10-04 2:56PM EST225.0043.5055.6059.500.00-221273120.03%
MASI211217C002300002021-10-18 8:48AM EST230.0052.2071.7075.800.00-33229.82%
MASI211217C002350002021-08-17 8:42AM EST235.0040.0041.3043.800.00-10068.31%
MASI211217C002400002021-11-10 6:55AM EST240.008.4045.5047.100.00-1020116.44%
MASI211217C002450002021-10-20 9:00AM EST245.0038.5057.1061.000.00-111196.50%
MASI211217C002500002021-11-02 10:22AM EST250.0038.5025.7029.200.00-11859.39%
MASI211217C002550002021-11-09 12:23PM EST255.0036.2522.1025.500.00-2359.23%
MASI211217C002600002021-12-01 11:28AM EST260.0027.3817.9021.10-14.89-35.23%1454.23%
MASI211217C002650002021-11-15 2:56PM EST265.0036.1414.0017.400.00-21551.84%
MASI211217C002700002021-11-26 11:52AM EST270.0020.9010.2013.200.00-55146.04%
MASI211217C002750002021-11-10 6:55AM EST275.0015.0011.0019.800.00-15266.96%
MASI211217C002800002021-12-01 3:39PM EST280.007.214.707.40-15.34-68.03%21741.72%
MASI211217C002850002021-11-29 9:58AM EST285.008.852.655.000.00-11839.01%
MASI211217C002900002021-12-01 10:39AM EST290.005.301.555.60-1.70-24.29%211749.05%
MASI211217C002950002021-12-01 2:29PM EST295.003.602.252.95-1.20-25.00%21341.53%
MASI211217C003000002021-12-01 10:18AM EST300.002.130.004.30-0.37-14.80%131354.96%
MASI211217C003050002021-12-01 11:51AM EST305.002.000.201.85-0.80-28.57%39044.75%
MASI211217C003100002021-11-23 12:57PM EST310.002.000.202.800.00-11356.40%
MASI211217C003150002021-11-24 11:35AM EST315.001.200.451.100.00-85546.85%
MASI211217C003200002021-11-30 12:25PM EST320.001.000.001.200.00-12051.90%
MASI211217C003250002021-11-19 3:10PM EST325.002.500.003.300.00-1260.40%
MASI211217C003300002021-11-19 2:03PM EST330.002.000.003.100.00-10010063.33%
MASI211217C003400002021-11-04 11:43AM EST340.000.750.002.950.00-1669.95%
MASI211217C003500002021-08-25 4:22PM EST350.001.111.051.450.00-1174.15%
MASI211217C003600002021-08-23 10:54AM EST360.001.800.751.300.00-1177.42%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MASI211217P001350002021-11-10 6:55AM EST135.000.590.002.500.00-1106194.34%
MASI211217P001500002021-11-10 6:55AM EST150.001.430.002.500.00-10168.85%
MASI211217P001600002021-08-25 4:22PM EST160.002.500.003.700.00--2166.11%
MASI211217P001650002021-11-10 6:55AM EST165.000.570.002.500.00-11145.65%
MASI211217P001700002021-11-10 6:55AM EST170.000.730.002.500.00-1124138.38%
MASI211217P001750002021-11-10 6:55AM EST175.001.200.000.750.00--1106.15%
MASI211217P001800002021-08-25 4:22PM EST180.002.300.003.700.00-11135.35%
MASI211217P001850002021-11-10 6:55AM EST185.002.240.002.500.00-12117.58%
MASI211217P001900002021-11-10 6:55AM EST190.000.400.002.550.00-110111.43%
MASI211217P001950002021-11-10 6:55AM EST195.0012.100.102.550.00-24105.81%
MASI211217P002000002021-11-10 6:55AM EST200.002.560.002.500.00-1898.12%
MASI211217P002050002021-11-10 6:55AM EST205.000.600.002.550.00-11692.29%
MASI211217P002100002021-11-26 10:30AM EST210.002.000.004.800.00-25100.73%
MASI211217P002150002021-11-10 6:55AM EST215.001.050.002.550.00-1480.03%
MASI211217P002200002021-10-11 10:16AM EST220.001.330.004.800.00-1887.26%
MASI211217P002250002021-11-10 6:55AM EST225.002.900.104.800.00-5881.13%
MASI211217P002300002021-09-23 11:17AM EST230.002.440.651.400.00-101059.03%
MASI211217P002350002021-08-25 4:22PM EST235.008.710.152.500.00-1557.01%
MASI211217P002400002021-09-28 12:22PM EST240.004.150.401.100.00-11748.71%
MASI211217P002500002021-11-24 10:12AM EST250.001.200.804.600.00-31350.06%
MASI211217P002550002021-11-26 9:58AM EST255.001.891.154.700.00-1255.14%
MASI211217P002600002021-11-26 12:50PM EST260.001.441.753.800.00-2142.49%
MASI211217P002650002021-11-26 12:50PM EST265.002.262.556.400.00-1347.40%
MASI211217P002700002021-11-22 11:40AM EST270.001.064.607.500.00-117343.17%
MASI211217P002750002021-11-26 12:44PM EST275.005.256.809.600.00-13241.93%
MASI211217P002800002021-11-29 2:12PM EST280.003.909.3012.100.00-136240.67%
MASI211217P002850002021-12-01 11:51AM EST285.008.0012.9015.20+3.98+99.00%39140.23%
MASI211217P002900002021-12-01 11:28AM EST290.0010.6616.5018.60-0.54-4.82%1939.34%
MASI211217P002950002021-11-22 9:32AM EST295.005.2020.5022.900.00--141.59%
MASI211217P003000002021-11-30 3:50PM EST300.0023.2024.2027.600.00-2345.31%
MASI211217P003050002021-11-17 3:41PM EST305.0012.6028.5032.500.00--249.83%
MASI211217P003100002021-09-24 9:46AM EST310.0030.5029.3031.600.00-220.00%
MASI211217P003150002021-11-12 11:14AM EST315.0020.8038.0042.300.00-1057.92%
MASI211217P003250002021-11-10 6:55AM EST325.0064.7042.8040.500.00--00.00%
MASI211217P003300002021-08-26 1:15PM EST330.0055.0047.5050.000.00--00.00%
MASI211217P003450002021-11-24 9:32AM EST345.0060.0067.6071.900.00--178.70%
MASI211217P003700002021-11-23 10:06AM EST370.0076.0092.5096.600.00--392.26%
MASI211217P003800002021-11-24 9:32AM EST380.0095.00102.50106.200.00--092.97%