Australia markets close in 2 hours 5 minutes

Masimo Corporation (MASI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
170.01+3.56 (+2.14%)
At close: 04:00PM EST
170.19 +0.18 (+0.11%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MASI230217C001200002023-01-13 9:35AM EST120.0036.5048.6051.500.00--356.64%
MASI230217C001350002023-01-25 9:57AM EST135.0030.6533.6036.800.00-1380.47%
MASI230217C001450002023-01-11 10:51AM EST145.0018.5324.7027.800.00-1154.98%
MASI230217C001500002023-01-11 12:27PM EST150.0013.4919.3022.300.00-2357.25%
MASI230217C001550002023-01-24 12:51PM EST155.0020.0515.9018.000.00-119353.22%
MASI230217C001600002023-01-25 9:57AM EST160.009.1510.0014.200.00-115751.07%
MASI230217C001650002023-01-26 3:20PM EST165.008.408.909.80-0.60-6.67%24342.76%
MASI230217C001700002023-01-26 3:59PM EST170.006.206.007.10+1.90+44.19%36342.63%
MASI230217C001750002023-01-25 11:02AM EST175.002.123.604.900.00-203142.15%
MASI230217C001800002023-01-26 3:57PM EST180.002.402.152.60+0.10+4.35%2537.31%
MASI230217C001850002023-01-24 12:51PM EST185.002.450.153.800.00-1054.52%
MASI230217C002000002023-01-11 2:46PM EST200.001.100.001.250.00--253.42%
MASI230217C002250002023-01-24 3:58PM EST225.000.150.000.150.00-546353.42%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MASI230217P001150002022-12-19 10:20AM EST115.001.500.004.800.00--1130.66%
MASI230217P001200002023-01-23 10:02AM EST120.000.200.004.800.00-1516119.58%
MASI230217P001250002022-12-22 10:30AM EST125.002.650.004.800.00--1108.84%
MASI230217P001300002023-01-24 9:41AM EST130.000.300.051.000.00-1366.94%
MASI230217P001350002023-01-17 12:20PM EST135.001.300.004.800.00-1188.16%
MASI230217P001400002023-01-13 10:34AM EST140.002.200.004.800.00--478.13%
MASI230217P001450002023-01-24 3:54PM EST145.000.750.004.800.00-4668.20%
MASI230217P001500002023-01-25 12:19PM EST150.001.650.104.800.00-1013958.78%
MASI230217P001550002023-01-24 1:48PM EST155.001.750.702.500.00-14249.18%
MASI230217P001600002023-01-26 3:55PM EST160.002.501.553.10-1.90-43.18%162543.32%
MASI230217P001650002023-01-26 2:22PM EST165.004.703.504.00-0.90-16.07%191137.72%
MASI230217P001750002023-01-19 11:16AM EST175.0015.198.208.700.00-1134.77%