Masimo Corporation (MASI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI220617C00210000 | 2021-12-03 12:05PM EDT | 210.00 | 70.50 | 84.30 | 87.50 | 0.00 | - | 1 | 0 | 697.80% |
| MASI220617C00220000 | 2021-12-03 10:31AM EDT | 220.00 | 70.15 | 75.00 | 78.40 | 0.00 | - | 1 | 1 | 633.07% |
| MASI220617C00265000 | 2022-01-05 1:05PM EDT | 265.00 | 29.00 | 19.80 | 23.50 | -1.90 | -6.15% | 1 | 4 | 306.63% |
| MASI220617C00275000 | 2021-12-20 12:53PM EDT | 275.00 | 27.50 | 15.80 | 19.50 | 0.00 | - | - | 10 | 287.65% |
| MASI220617C00280000 | 2021-12-15 3:06PM EDT | 280.00 | 26.40 | 14.00 | 17.30 | 0.00 | - | 1 | 1 | 277.44% |
| MASI220617C00285000 | 2021-12-23 1:49PM EDT | 285.00 | 28.50 | 12.70 | 15.90 | 0.00 | - | 1 | 2 | 271.35% |
| MASI220617C00295000 | 2021-11-23 3:38PM EDT | 295.00 | 21.50 | 24.20 | 27.00 | 0.00 | - | - | 3 | 354.93% |
| MASI220617C00300000 | 2021-12-17 1:41PM EDT | 300.00 | 20.55 | 8.10 | 11.20 | 0.00 | - | 1 | 11 | 245.53% |
| MASI220617C00305000 | 2021-11-03 3:06PM EDT | 305.00 | 18.60 | 16.50 | 19.90 | 0.00 | - | - | 1 | 312.48% |
| MASI220617C00310000 | 2021-12-17 1:43PM EDT | 310.00 | 17.00 | 5.00 | 8.80 | 0.00 | - | 1 | 1 | 227.32% |
| MASI220617C00315000 | 2021-12-13 1:09AM EDT | 315.00 | 14.30 | 4.00 | 8.10 | 0.00 | - | - | 13 | 221.88% |
| MASI220617C00320000 | 2021-12-22 10:45AM EDT | 320.00 | 13.10 | 5.00 | 7.40 | 0.00 | - | 1 | 1 | 226.15% |
| MASI220617C00325000 | 2021-12-21 3:54PM EDT | 325.00 | 11.00 | 2.50 | 6.70 | 0.00 | - | 1 | 2 | 211.74% |
| MASI220617C00330000 | 2021-11-12 4:57PM EDT | 330.00 | 15.00 | 7.00 | 10.00 | 0.00 | - | 1 | 2 | 253.20% |
| MASI220617C00350000 | 2021-12-31 2:59PM EDT | 350.00 | 7.30 | 1.60 | 4.60 | 0.00 | - | 10 | 11 | 204.74% |
| MASI220617C00360000 | 2021-11-23 11:48AM EDT | 360.00 | 6.00 | 4.40 | 6.40 | 0.00 | - | 4 | 12 | 237.84% |
| MASI220617C00450000 | 2021-12-16 11:49AM EDT | 450.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 231.40% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI220617P00220000 | 2021-12-13 1:09AM EDT | 220.00 | 7.50 | 4.50 | 7.90 | 0.00 | - | 1 | 1 | 0.00% |
| MASI220617P00230000 | 2021-12-21 1:42PM EDT | 230.00 | 7.15 | 7.00 | 10.70 | 0.00 | - | - | 1 | 0.00% |
| MASI220617P00305000 | 2021-12-13 1:09AM EDT | 305.00 | 43.20 | 48.00 | 51.20 | 0.00 | - | - | 3 | 0.00% |
| MASI220617P00310000 | 2021-12-15 4:35PM EDT | 310.00 | 42.50 | 52.10 | 55.10 | 0.00 | - | - | 1 | 0.00% |
| MASI220617P00335000 | 2021-12-03 12:05PM EDT | 335.00 | 67.50 | 49.00 | 52.20 | 0.00 | - | 1 | 0 | 0.00% |
| MASI220617P00375000 | 2021-10-27 11:01AM EDT | 375.00 | 91.40 | 92.70 | 95.90 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
