MASI - Masimo Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MASI230616C001100002022-12-12 4:55PM EDT110.0041.0049.0053.700.00-110.00%
MASI230616C001200002022-11-09 12:03PM EDT120.0014.0028.4031.600.00-110.00%
MASI230616C001250002023-01-10 4:42PM EDT125.0037.3843.5046.300.00-11177.59%
MASI230616C001300002023-03-10 10:53AM EDT130.0045.3056.4060.400.00-15392.94%
MASI230616C001350002022-11-15 3:55PM EDT135.0015.6024.0028.000.00-150.00%
MASI230616C001400002023-03-29 2:49PM EDT140.0038.3249.1053.000.00-24367.26%
MASI230616C001450002022-12-20 3:46PM EDT145.0020.2028.0029.700.00-15157.30%
MASI230616C001500002023-04-25 12:23PM EDT150.0045.408.5012.600.00-260.00%
MASI230616C001550002023-05-25 1:37PM EDT155.006.090.000.000.00-200.00%
MASI230616C001600002023-06-02 1:55PM EDT160.005.600.000.000.00-100.00%
MASI230616C001650002023-06-06 2:28PM EDT165.005.000.000.000.00-800.00%
MASI230616C001700002023-06-06 1:08PM EDT170.002.550.000.000.00-703.13%
MASI230616C001750002023-06-06 1:08PM EDT175.000.950.000.000.00-406.25%
MASI230616C001800002023-06-06 10:18AM EDT180.000.350.000.000.00-2012.50%
MASI230616C001850002023-05-24 3:57PM EDT185.000.050.000.000.00-1012.50%
MASI230616C001900002023-05-26 2:44PM EDT190.000.050.000.000.00-2012.50%
MASI230616C001950002023-05-10 12:42PM EDT195.000.790.000.000.00-4025.00%
MASI230616C002000002023-05-15 10:37AM EDT200.000.820.000.000.00-1025.00%
MASI230616C002050002023-05-22 10:31AM EDT205.000.320.000.000.00-1025.00%
MASI230616C002100002023-05-19 2:11PM EDT210.000.300.000.000.00-1025.00%
MASI230616C002150002023-04-03 3:24PM EDT215.001.501.104.400.00--1137.35%
MASI230616C002200002023-04-25 2:13PM EDT220.002.000.003.800.00-548130.91%
MASI230616C002250002023-05-23 2:21PM EDT225.000.040.000.000.00-1050.00%
MASI230616C002450002023-05-10 9:42AM EDT245.000.200.000.000.00-1050.00%
MASI230616C002550002023-04-12 12:10PM EDT255.000.750.004.800.00--3186.96%
MASI230616C002600002023-05-31 3:59PM EDT260.000.050.000.000.00-3050.00%
MASI230616C002650002023-04-28 9:31AM EDT265.000.200.000.300.00-3133122.07%
MASI230616C002700002023-05-08 1:27PM EDT270.000.100.000.000.00-6050.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MASI230616P000600002023-01-11 2:30PM EDT60.000.250.000.100.00--18233.59%
MASI230616P000650002023-01-11 2:30PM EDT65.000.200.002.950.00--1359.96%
MASI230616P000700002022-11-09 11:18AM EDT70.002.000.004.800.00-121374.61%
MASI230616P000850002022-11-09 12:55PM EDT85.005.100.104.800.00-14302.88%
MASI230616P000900002022-11-25 12:46PM EDT90.002.560.004.500.00-14275.05%
MASI230616P000950002022-12-20 4:38PM EDT95.002.350.004.800.00-13259.28%
MASI230616P001000002023-04-25 2:32PM EDT100.000.050.004.800.00-132239.80%
MASI230616P001050002022-12-05 1:39PM EDT105.004.903.004.000.00-210247.17%
MASI230616P001100002023-02-27 12:10PM EDT110.000.950.050.800.00-26137.60%
MASI230616P001150002023-01-19 2:38PM EDT115.001.600.604.800.00-57192.87%
MASI230616P001200002023-04-24 3:16PM EDT120.000.600.002.600.00-12143.36%
MASI230616P001250002023-05-25 10:21AM EDT125.000.710.000.000.00-1050.00%
MASI230616P001300002023-04-20 3:26PM EDT130.000.600.004.700.00-14136.89%
MASI230616P001350002023-01-18 3:21PM EDT135.004.501.704.900.00-79107137.06%
MASI230616P001400002023-05-10 1:11PM EDT140.000.500.000.000.00-3025.00%
MASI230616P001450002023-05-31 2:01PM EDT145.000.510.000.000.00-1025.00%
MASI230616P001500002023-06-05 1:24PM EDT150.000.340.000.000.00-1012.50%
MASI230616P001550002023-06-01 2:57PM EDT155.000.950.000.000.00-1012.50%
MASI230616P001600002023-06-06 9:30AM EDT160.001.400.000.000.00-106.25%
MASI230616P001650002023-06-05 12:34PM EDT165.003.700.000.000.00-101.56%
MASI230616P001700002023-05-23 3:07PM EDT170.0014.500.000.000.00-1100.00%
MASI230616P001750002023-06-05 12:53PM EDT175.0011.500.000.000.00-100.00%
MASI230616P001800002023-05-23 9:47AM EDT180.0018.750.000.000.00-100.00%
MASI230616P001850002023-05-12 12:04PM EDT185.0015.000.000.000.00-100.00%
MASI230616P001900002023-05-10 9:30AM EDT190.0021.200.000.000.00-100.00%
MASI230616P001950002023-05-01 12:47PM EDT195.0011.3031.2035.500.00-140123.29%
MASI230616P002000002023-05-10 9:30AM EDT200.0028.800.000.000.00-100.00%
MASI230616P002100002023-05-10 9:30AM EDT210.0040.600.000.000.00--00.00%
MASI230616P002750002023-05-10 9:30AM EDT275.00107.200.000.000.00--00.00%