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 | 50.40 | 53.40 | 0.00 | - | - | 3 | 88.33% |
| MASI230217C00135000 | 2023-01-25 9:57AM EST | 135.00 | 30.65 | 35.70 | 38.30 | 0.00 | - | 1 | 3 | 65.77% |
| MASI230217C00145000 | 2023-01-11 10:51AM EST | 145.00 | 18.53 | 26.10 | 28.40 | 0.00 | - | 1 | 1 | 53.96% |
| MASI230217C00150000 | 2023-01-11 12:27PM EST | 150.00 | 13.49 | 21.50 | 23.80 | 0.00 | - | 2 | 3 | 50.88% |
| MASI230217C00155000 | 2023-01-24 12:51PM EST | 155.00 | 20.05 | 16.30 | 19.40 | 0.00 | - | 1 | 193 | 58.53% |
| MASI230217C00160000 | 2023-01-25 9:57AM EST | 160.00 | 9.15 | 11.40 | 15.00 | 0.00 | - | 1 | 157 | 52.11% |
| MASI230217C00165000 | 2023-01-27 3:32PM EST | 165.00 | 10.20 | 7.50 | 10.50 | +1.80 | +21.43% | 3 | 43 | 43.53% |
| MASI230217C00170000 | 2023-01-27 1:31PM EST | 170.00 | 6.50 | 5.90 | 7.60 | +0.30 | +4.84% | 2 | 62 | 43.19% |
| MASI230217C00175000 | 2023-01-25 11:02AM EST | 175.00 | 2.12 | 3.80 | 4.50 | 0.00 | - | 20 | 31 | 37.95% |
| MASI230217C00180000 | 2023-01-27 1:49PM EST | 180.00 | 2.50 | 1.40 | 3.00 | +0.10 | +4.17% | 4 | 7 | 39.06% |
| MASI230217C00185000 | 2023-01-24 12:51PM EST | 185.00 | 2.45 | 0.10 | 3.10 | 0.00 | - | 1 | 0 | 49.10% |
| MASI230217C00200000 | 2023-01-11 2:46PM EST | 200.00 | 1.10 | 0.00 | 1.25 | 0.00 | - | - | 2 | 53.93% |
| MASI230217C00225000 | 2023-01-27 9:30AM EST | 225.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 463 | 54.59% |
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 | 138.92% |
| MASI230217P00120000 | 2023-01-23 10:02AM EST | 120.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 15 | 16 | 83.50% |
| MASI230217P00125000 | 2022-12-22 10:30AM EST | 125.00 | 2.65 | 0.00 | 4.80 | 0.00 | - | - | 1 | 116.11% |
| MASI230217P00130000 | 2023-01-24 9:41AM EST | 130.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 68.12% |
| MASI230217P00135000 | 2023-01-17 12:20PM EST | 135.00 | 1.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 59.52% |
| MASI230217P00140000 | 2023-01-13 10:34AM EST | 140.00 | 2.20 | 0.10 | 0.85 | 0.00 | - | - | 4 | 54.54% |
| MASI230217P00145000 | 2023-01-24 3:54PM EST | 145.00 | 0.75 | 0.00 | 1.10 | 0.00 | - | 4 | 6 | 57.67% |
| MASI230217P00150000 | 2023-01-25 12:19PM EST | 150.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 10 | 139 | 63.48% |
| MASI230217P00155000 | 2023-01-24 1:48PM EST | 155.00 | 1.75 | 0.15 | 2.60 | 0.00 | - | 1 | 42 | 54.96% |
| MASI230217P00160000 | 2023-01-27 9:30AM EST | 160.00 | 2.35 | 1.35 | 2.00 | -0.15 | -6.00% | 1 | 26 | 39.26% |
| MASI230217P00165000 | 2023-01-27 3:37PM EST | 165.00 | 2.85 | 2.30 | 3.50 | -1.85 | -39.36% | 2 | 23 | 39.34% |
| MASI230217P00175000 | 2023-01-19 11:16AM EST | 175.00 | 15.19 | 7.10 | 7.80 | 0.00 | - | 1 | 1 | 35.99% |
© 2023 Yahoo. All rights reserved.
