Masimo Corporation (MASI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI211217C00125000 | 2021-10-27 8:43AM EST | 125.00 | 167.00 | 157.50 | 161.50 | 0.00 | - | - | 1 | 351.05% |
| MASI211217C00135000 | 2021-08-17 8:42AM EST | 135.00 | 135.50 | 137.50 | 141.40 | 0.00 | - | - | 0 | 196.88% |
| MASI211217C00145000 | 2021-10-27 8:33AM EST | 145.00 | 148.00 | 137.50 | 141.30 | 0.00 | - | - | 0 | 295.51% |
| MASI211217C00160000 | 2021-10-26 9:36AM EST | 160.00 | 129.80 | 122.50 | 126.50 | 0.00 | - | 1 | 1 | 260.60% |
| MASI211217C00180000 | 2021-08-25 8:30AM EST | 180.00 | 104.79 | 101.60 | 105.90 | 0.00 | - | - | 4 | 210.89% |
| MASI211217C00185000 | 2021-08-25 4:22PM EST | 185.00 | 62.85 | 96.50 | 101.00 | 0.00 | - | 2 | 0 | 200.96% |
| MASI211217C00195000 | 2021-08-25 4:22PM EST | 195.00 | 48.90 | 87.20 | 91.00 | 0.00 | - | 1 | 0 | 184.50% |
| MASI211217C00200000 | 2021-08-25 4:22PM EST | 200.00 | 45.98 | 82.20 | 85.80 | 0.00 | - | 1 | 2 | 174.33% |
| MASI211217C00205000 | 2021-08-25 4:22PM EST | 205.00 | 31.62 | 77.10 | 81.10 | 0.00 | - | 1 | 1 | 165.84% |
| MASI211217C00210000 | 2021-08-25 4:22PM EST | 210.00 | 41.20 | 72.10 | 76.40 | 0.00 | - | 1 | 0 | 157.80% |
| MASI211217C00215000 | 2021-11-19 1:11PM EST | 215.00 | 89.99 | 58.60 | 62.90 | 0.00 | - | 2 | 4 | 70.17% |
| MASI211217C00220000 | 2021-09-28 2:51PM EST | 220.00 | 53.14 | 62.50 | 65.30 | 0.00 | - | 2 | 3 | 137.59% |
| MASI211217C00225000 | 2021-10-04 2:56PM EST | 225.00 | 43.50 | 55.60 | 59.50 | 0.00 | - | 221 | 273 | 120.03% |
| MASI211217C00230000 | 2021-10-18 8:48AM EST | 230.00 | 52.20 | 71.70 | 75.80 | 0.00 | - | 3 | 3 | 229.82% |
| MASI211217C00235000 | 2021-08-17 8:42AM EST | 235.00 | 40.00 | 41.30 | 43.80 | 0.00 | - | 10 | 0 | 68.31% |
| MASI211217C00240000 | 2021-11-10 6:55AM EST | 240.00 | 8.40 | 45.50 | 47.10 | 0.00 | - | 10 | 20 | 116.44% |
| MASI211217C00245000 | 2021-10-20 9:00AM EST | 245.00 | 38.50 | 57.10 | 61.00 | 0.00 | - | 1 | 11 | 196.50% |
| MASI211217C00250000 | 2021-11-02 10:22AM EST | 250.00 | 38.50 | 25.70 | 29.20 | 0.00 | - | 1 | 18 | 59.39% |
| MASI211217C00255000 | 2021-11-09 12:23PM EST | 255.00 | 36.25 | 22.10 | 25.50 | 0.00 | - | 2 | 3 | 59.23% |
| MASI211217C00260000 | 2021-12-01 11:28AM EST | 260.00 | 27.38 | 17.90 | 21.10 | -14.89 | -35.23% | 1 | 4 | 54.23% |
| MASI211217C00265000 | 2021-11-15 2:56PM EST | 265.00 | 36.14 | 14.00 | 17.40 | 0.00 | - | 2 | 15 | 51.84% |
| MASI211217C00270000 | 2021-11-26 11:52AM EST | 270.00 | 20.90 | 10.20 | 13.20 | 0.00 | - | 5 | 51 | 46.04% |
| MASI211217C00275000 | 2021-11-10 6:55AM EST | 275.00 | 15.00 | 11.00 | 19.80 | 0.00 | - | 1 | 52 | 66.96% |
| MASI211217C00280000 | 2021-12-01 3:39PM EST | 280.00 | 7.21 | 4.70 | 7.40 | -15.34 | -68.03% | 2 | 17 | 41.72% |
| MASI211217C00285000 | 2021-11-29 9:58AM EST | 285.00 | 8.85 | 2.65 | 5.00 | 0.00 | - | 1 | 18 | 39.01% |
| MASI211217C00290000 | 2021-12-01 10:39AM EST | 290.00 | 5.30 | 1.55 | 5.60 | -1.70 | -24.29% | 2 | 117 | 49.05% |
| MASI211217C00295000 | 2021-12-01 2:29PM EST | 295.00 | 3.60 | 2.25 | 2.95 | -1.20 | -25.00% | 2 | 13 | 41.53% |
| MASI211217C00300000 | 2021-12-01 10:18AM EST | 300.00 | 2.13 | 0.00 | 4.30 | -0.37 | -14.80% | 1 | 313 | 54.96% |
| MASI211217C00305000 | 2021-12-01 11:51AM EST | 305.00 | 2.00 | 0.20 | 1.85 | -0.80 | -28.57% | 3 | 90 | 44.75% |
| MASI211217C00310000 | 2021-11-23 12:57PM EST | 310.00 | 2.00 | 0.20 | 2.80 | 0.00 | - | 1 | 13 | 56.40% |
| MASI211217C00315000 | 2021-11-24 11:35AM EST | 315.00 | 1.20 | 0.45 | 1.10 | 0.00 | - | 8 | 55 | 46.85% |
| MASI211217C00320000 | 2021-11-30 12:25PM EST | 320.00 | 1.00 | 0.00 | 1.20 | 0.00 | - | 1 | 20 | 51.90% |
| MASI211217C00325000 | 2021-11-19 3:10PM EST | 325.00 | 2.50 | 0.00 | 3.30 | 0.00 | - | 1 | 2 | 60.40% |
| MASI211217C00330000 | 2021-11-19 2:03PM EST | 330.00 | 2.00 | 0.00 | 3.10 | 0.00 | - | 100 | 100 | 63.33% |
| MASI211217C00340000 | 2021-11-04 11:43AM EST | 340.00 | 0.75 | 0.00 | 2.95 | 0.00 | - | 1 | 6 | 69.95% |
| MASI211217C00350000 | 2021-08-25 4:22PM EST | 350.00 | 1.11 | 1.05 | 1.45 | 0.00 | - | 1 | 1 | 74.15% |
| MASI211217C00360000 | 2021-08-23 10:54AM EST | 360.00 | 1.80 | 0.75 | 1.30 | 0.00 | - | 1 | 1 | 77.42% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI211217P00135000 | 2021-11-10 6:55AM EST | 135.00 | 0.59 | 0.00 | 2.50 | 0.00 | - | 1 | 106 | 194.34% |
| MASI211217P00150000 | 2021-11-10 6:55AM EST | 150.00 | 1.43 | 0.00 | 2.50 | 0.00 | - | 1 | 0 | 168.85% |
| MASI211217P00160000 | 2021-08-25 4:22PM EST | 160.00 | 2.50 | 0.00 | 3.70 | 0.00 | - | - | 2 | 166.11% |
| MASI211217P00165000 | 2021-11-10 6:55AM EST | 165.00 | 0.57 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 145.65% |
| MASI211217P00170000 | 2021-11-10 6:55AM EST | 170.00 | 0.73 | 0.00 | 2.50 | 0.00 | - | 1 | 124 | 138.38% |
| MASI211217P00175000 | 2021-11-10 6:55AM EST | 175.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 106.15% |
| MASI211217P00180000 | 2021-08-25 4:22PM EST | 180.00 | 2.30 | 0.00 | 3.70 | 0.00 | - | 1 | 1 | 135.35% |
| MASI211217P00185000 | 2021-11-10 6:55AM EST | 185.00 | 2.24 | 0.00 | 2.50 | 0.00 | - | 1 | 2 | 117.58% |
| MASI211217P00190000 | 2021-11-10 6:55AM EST | 190.00 | 0.40 | 0.00 | 2.55 | 0.00 | - | 1 | 10 | 111.43% |
| MASI211217P00195000 | 2021-11-10 6:55AM EST | 195.00 | 12.10 | 0.10 | 2.55 | 0.00 | - | 2 | 4 | 105.81% |
| MASI211217P00200000 | 2021-11-10 6:55AM EST | 200.00 | 2.56 | 0.00 | 2.50 | 0.00 | - | 1 | 8 | 98.12% |
| MASI211217P00205000 | 2021-11-10 6:55AM EST | 205.00 | 0.60 | 0.00 | 2.55 | 0.00 | - | 1 | 16 | 92.29% |
| MASI211217P00210000 | 2021-11-26 10:30AM EST | 210.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 100.73% |
| MASI211217P00215000 | 2021-11-10 6:55AM EST | 215.00 | 1.05 | 0.00 | 2.55 | 0.00 | - | 1 | 4 | 80.03% |
| MASI211217P00220000 | 2021-10-11 10:16AM EST | 220.00 | 1.33 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 87.26% |
| MASI211217P00225000 | 2021-11-10 6:55AM EST | 225.00 | 2.90 | 0.10 | 4.80 | 0.00 | - | 5 | 8 | 81.13% |
| MASI211217P00230000 | 2021-09-23 11:17AM EST | 230.00 | 2.44 | 0.65 | 1.40 | 0.00 | - | 10 | 10 | 59.03% |
| MASI211217P00235000 | 2021-08-25 4:22PM EST | 235.00 | 8.71 | 0.15 | 2.50 | 0.00 | - | 1 | 5 | 57.01% |
| MASI211217P00240000 | 2021-09-28 12:22PM EST | 240.00 | 4.15 | 0.40 | 1.10 | 0.00 | - | 1 | 17 | 48.71% |
| MASI211217P00250000 | 2021-11-24 10:12AM EST | 250.00 | 1.20 | 0.80 | 4.60 | 0.00 | - | 3 | 13 | 50.06% |
| MASI211217P00255000 | 2021-11-26 9:58AM EST | 255.00 | 1.89 | 1.15 | 4.70 | 0.00 | - | 1 | 2 | 55.14% |
| MASI211217P00260000 | 2021-11-26 12:50PM EST | 260.00 | 1.44 | 1.75 | 3.80 | 0.00 | - | 2 | 1 | 42.49% |
| MASI211217P00265000 | 2021-11-26 12:50PM EST | 265.00 | 2.26 | 2.55 | 6.40 | 0.00 | - | 1 | 3 | 47.40% |
| MASI211217P00270000 | 2021-11-22 11:40AM EST | 270.00 | 1.06 | 4.60 | 7.50 | 0.00 | - | 1 | 173 | 43.17% |
| MASI211217P00275000 | 2021-11-26 12:44PM EST | 275.00 | 5.25 | 6.80 | 9.60 | 0.00 | - | 1 | 32 | 41.93% |
| MASI211217P00280000 | 2021-11-29 2:12PM EST | 280.00 | 3.90 | 9.30 | 12.10 | 0.00 | - | 1 | 362 | 40.67% |
| MASI211217P00285000 | 2021-12-01 11:51AM EST | 285.00 | 8.00 | 12.90 | 15.20 | +3.98 | +99.00% | 3 | 91 | 40.23% |
| MASI211217P00290000 | 2021-12-01 11:28AM EST | 290.00 | 10.66 | 16.50 | 18.60 | -0.54 | -4.82% | 1 | 9 | 39.34% |
| MASI211217P00295000 | 2021-11-22 9:32AM EST | 295.00 | 5.20 | 20.50 | 22.90 | 0.00 | - | - | 1 | 41.59% |
| MASI211217P00300000 | 2021-11-30 3:50PM EST | 300.00 | 23.20 | 24.20 | 27.60 | 0.00 | - | 2 | 3 | 45.31% |
| MASI211217P00305000 | 2021-11-17 3:41PM EST | 305.00 | 12.60 | 28.50 | 32.50 | 0.00 | - | - | 2 | 49.83% |
| MASI211217P00310000 | 2021-09-24 9:46AM EST | 310.00 | 30.50 | 29.30 | 31.60 | 0.00 | - | 2 | 2 | 0.00% |
| MASI211217P00315000 | 2021-11-12 11:14AM EST | 315.00 | 20.80 | 38.00 | 42.30 | 0.00 | - | 1 | 0 | 57.92% |
| MASI211217P00325000 | 2021-11-10 6:55AM EST | 325.00 | 64.70 | 42.80 | 40.50 | 0.00 | - | - | 0 | 0.00% |
| MASI211217P00330000 | 2021-08-26 1:15PM EST | 330.00 | 55.00 | 47.50 | 50.00 | 0.00 | - | - | 0 | 0.00% |
| MASI211217P00345000 | 2021-11-24 9:32AM EST | 345.00 | 60.00 | 67.60 | 71.90 | 0.00 | - | - | 1 | 78.70% |
| MASI211217P00370000 | 2021-11-23 10:06AM EST | 370.00 | 76.00 | 92.50 | 96.60 | 0.00 | - | - | 3 | 92.26% |
| MASI211217P00380000 | 2021-11-24 9:32AM EST | 380.00 | 95.00 | 102.50 | 106.20 | 0.00 | - | - | 0 | 92.97% |
© 2021 Yahoo. All rights reserved.
