Masimo Corporation (MASI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI230217C00120000 | 2023-01-13 9:35AM EST | 120.00 | 36.50 | 48.60 | 51.50 | 0.00 | - | - | 3 | 56.64% |
| MASI230217C00135000 | 2023-01-25 9:57AM EST | 135.00 | 30.65 | 33.60 | 36.80 | 0.00 | - | 1 | 3 | 80.47% |
| MASI230217C00145000 | 2023-01-11 10:51AM EST | 145.00 | 18.53 | 24.70 | 27.80 | 0.00 | - | 1 | 1 | 54.98% |
| MASI230217C00150000 | 2023-01-11 12:27PM EST | 150.00 | 13.49 | 19.30 | 22.30 | 0.00 | - | 2 | 3 | 57.25% |
| MASI230217C00155000 | 2023-01-24 12:51PM EST | 155.00 | 20.05 | 15.90 | 18.00 | 0.00 | - | 1 | 193 | 53.22% |
| MASI230217C00160000 | 2023-01-25 9:57AM EST | 160.00 | 9.15 | 10.00 | 14.20 | 0.00 | - | 1 | 157 | 51.07% |
| MASI230217C00165000 | 2023-01-26 3:20PM EST | 165.00 | 8.40 | 8.90 | 9.80 | -0.60 | -6.67% | 2 | 43 | 42.76% |
| MASI230217C00170000 | 2023-01-26 3:59PM EST | 170.00 | 6.20 | 6.00 | 7.10 | +1.90 | +44.19% | 3 | 63 | 42.63% |
| MASI230217C00175000 | 2023-01-25 11:02AM EST | 175.00 | 2.12 | 3.60 | 4.90 | 0.00 | - | 20 | 31 | 42.15% |
| MASI230217C00180000 | 2023-01-26 3:57PM EST | 180.00 | 2.40 | 2.15 | 2.60 | +0.10 | +4.35% | 2 | 5 | 37.31% |
| MASI230217C00185000 | 2023-01-24 12:51PM EST | 185.00 | 2.45 | 0.15 | 3.80 | 0.00 | - | 1 | 0 | 54.52% |
| MASI230217C00200000 | 2023-01-11 2:46PM EST | 200.00 | 1.10 | 0.00 | 1.25 | 0.00 | - | - | 2 | 53.42% |
| MASI230217C00225000 | 2023-01-24 3:58PM EST | 225.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 5 | 463 | 53.42% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI230217P00115000 | 2022-12-19 10:20AM EST | 115.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 130.66% |
| MASI230217P00120000 | 2023-01-23 10:02AM EST | 120.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 15 | 16 | 119.58% |
| MASI230217P00125000 | 2022-12-22 10:30AM EST | 125.00 | 2.65 | 0.00 | 4.80 | 0.00 | - | - | 1 | 108.84% |
| MASI230217P00130000 | 2023-01-24 9:41AM EST | 130.00 | 0.30 | 0.05 | 1.00 | 0.00 | - | 1 | 3 | 66.94% |
| MASI230217P00135000 | 2023-01-17 12:20PM EST | 135.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 88.16% |
| MASI230217P00140000 | 2023-01-13 10:34AM EST | 140.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | - | 4 | 78.13% |
| MASI230217P00145000 | 2023-01-24 3:54PM EST | 145.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 4 | 6 | 68.20% |
| MASI230217P00150000 | 2023-01-25 12:19PM EST | 150.00 | 1.65 | 0.10 | 4.80 | 0.00 | - | 10 | 139 | 58.78% |
| MASI230217P00155000 | 2023-01-24 1:48PM EST | 155.00 | 1.75 | 0.70 | 2.50 | 0.00 | - | 1 | 42 | 49.18% |
| MASI230217P00160000 | 2023-01-26 3:55PM EST | 160.00 | 2.50 | 1.55 | 3.10 | -1.90 | -43.18% | 16 | 25 | 43.32% |
| MASI230217P00165000 | 2023-01-26 2:22PM EST | 165.00 | 4.70 | 3.50 | 4.00 | -0.90 | -16.07% | 19 | 11 | 37.72% |
| MASI230217P00175000 | 2023-01-19 11:16AM EST | 175.00 | 15.19 | 8.20 | 8.70 | 0.00 | - | 1 | 1 | 34.77% |
© 2023 Yahoo. All rights reserved.
