Australia markets closed

Masimo Corporation (MASI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.39+1.38 (+0.81%)
At close: 04:00PM EST
171.84 +0.45 (+0.26%)
After hours: 06:47PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MASI230217C001200002023-01-13 9:35AM EST120.0036.5050.4053.400.00--388.33%
MASI230217C001350002023-01-25 9:57AM EST135.0030.6535.7038.300.00-1365.77%
MASI230217C001450002023-01-11 10:51AM EST145.0018.5326.1028.400.00-1153.96%
MASI230217C001500002023-01-11 12:27PM EST150.0013.4921.5023.800.00-2350.88%
MASI230217C001550002023-01-24 12:51PM EST155.0020.0516.3019.400.00-119358.53%
MASI230217C001600002023-01-25 9:57AM EST160.009.1511.4015.000.00-115752.11%
MASI230217C001650002023-01-27 3:32PM EST165.0010.207.5010.50+1.80+21.43%34343.53%
MASI230217C001700002023-01-27 1:31PM EST170.006.505.907.60+0.30+4.84%26243.19%
MASI230217C001750002023-01-25 11:02AM EST175.002.123.804.500.00-203137.95%
MASI230217C001800002023-01-27 1:49PM EST180.002.501.403.00+0.10+4.17%4739.06%
MASI230217C001850002023-01-24 12:51PM EST185.002.450.103.100.00-1049.10%
MASI230217C002000002023-01-11 2:46PM EST200.001.100.001.250.00--253.93%
MASI230217C002250002023-01-27 9:30AM EST225.000.150.000.150.00-1046354.59%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MASI230217P001150002022-12-19 10:20AM EST115.001.500.004.800.00--1138.92%
MASI230217P001200002023-01-23 10:02AM EST120.000.200.000.750.00-151683.50%
MASI230217P001250002022-12-22 10:30AM EST125.002.650.004.800.00--1116.11%
MASI230217P001300002023-01-24 9:41AM EST130.000.300.050.750.00-1368.12%
MASI230217P001350002023-01-17 12:20PM EST135.001.300.000.750.00-1159.52%
MASI230217P001400002023-01-13 10:34AM EST140.002.200.100.850.00--454.54%
MASI230217P001450002023-01-24 3:54PM EST145.000.750.001.100.00-4657.67%
MASI230217P001500002023-01-25 12:19PM EST150.001.650.004.800.00-1013963.48%
MASI230217P001550002023-01-24 1:48PM EST155.001.750.152.600.00-14254.96%
MASI230217P001600002023-01-27 9:30AM EST160.002.351.352.00-0.15-6.00%12639.26%
MASI230217P001650002023-01-27 3:37PM EST165.002.852.303.50-1.85-39.36%22339.34%
MASI230217P001750002023-01-19 11:16AM EST175.0015.197.107.800.00-1135.99%