Masimo Corporation (MASI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI240419C00110000 | 2024-04-12 10:33AM EDT | 110.00 | 29.67 | 24.30 | 29.00 | 0.00 | - | 1 | 0 | 121.88% |
| MASI240419C00120000 | 2024-04-03 12:04PM EDT | 120.00 | 21.42 | 14.70 | 18.90 | 0.00 | - | 1 | 5 | 103.13% |
| MASI240419C00125000 | 2024-03-27 10:08AM EDT | 125.00 | 19.00 | 9.70 | 13.90 | 0.00 | - | 8 | 10 | 76.17% |
| MASI240419C00130000 | 2024-04-17 1:27PM EDT | 130.00 | 7.40 | 4.70 | 9.50 | -5.97 | -44.65% | 4 | 48 | 64.06% |
| MASI240419C00135000 | 2024-04-16 11:14AM EDT | 135.00 | 2.85 | 1.95 | 3.30 | -0.55 | -16.18% | 1 | 130 | 59.96% |
| MASI240419C00140000 | 2024-04-17 3:58PM EDT | 140.00 | 0.35 | 0.10 | 0.95 | -0.72 | -67.29% | 1 | 251 | 55.03% |
| MASI240419C00145000 | 2024-04-16 3:24PM EDT | 145.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 88 | 66.21% |
| MASI240419C00150000 | 2024-04-12 10:19AM EDT | 150.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 1 | 35 | 86.91% |
| MASI240419C00155000 | 2024-04-15 10:32AM EDT | 155.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 2 | 30 | 114.84% |
| MASI240419C00160000 | 2024-03-28 3:39PM EDT | 160.00 | 0.71 | 0.00 | 0.40 | 0.00 | - | 2 | 16 | 120.31% |
| MASI240419C00165000 | 2024-03-28 3:53PM EDT | 165.00 | 0.45 | 0.00 | 0.65 | 0.00 | - | 15 | 15 | 151.95% |
| MASI240419C00170000 | 2024-03-25 9:30AM EDT | 170.00 | 2.66 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 175.39% |
| MASI240419C00175000 | 2024-03-25 9:30AM EDT | 175.00 | 2.26 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 193.36% |
| MASI240419C00200000 | 2024-04-01 9:30AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 190.63% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI240419P00100000 | 2024-02-21 10:30AM EDT | 100.00 | 0.90 | 0.00 | 0.60 | 0.00 | - | - | 1 | 235.94% |
| MASI240419P00110000 | 2024-04-11 1:33PM EDT | 110.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 9 | 7 | 182.03% |
| MASI240419P00115000 | 2024-03-25 12:31PM EDT | 115.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 151.17% |
| MASI240419P00120000 | 2024-04-12 2:55PM EDT | 120.00 | 0.38 | 0.00 | 1.05 | 0.00 | - | 1 | 13 | 131.25% |
| MASI240419P00125000 | 2024-04-16 11:53AM EDT | 125.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 26 | 57 | 90.43% |
| MASI240419P00130000 | 2024-04-16 1:32PM EDT | 130.00 | 0.30 | 0.10 | 1.45 | 0.00 | - | 10 | 68 | 75.93% |
| MASI240419P00135000 | 2024-04-17 3:16PM EDT | 135.00 | 0.95 | 0.45 | 0.95 | -0.15 | -13.64% | 4 | 96 | 40.72% |
| MASI240419P00140000 | 2024-04-16 2:08PM EDT | 140.00 | 3.10 | 1.60 | 6.00 | 0.00 | - | 2 | 57 | 100.15% |
| MASI240419P00145000 | 2024-04-09 3:37PM EDT | 145.00 | 2.90 | 6.20 | 10.40 | 0.00 | - | 2 | 10 | 124.27% |
| MASI240419P00150000 | 2024-04-05 10:44AM EDT | 150.00 | 8.50 | 11.10 | 15.40 | 0.00 | - | 1 | 6 | 158.20% |
| MASI240419P00155000 | 2024-03-25 9:54AM EDT | 155.00 | 9.70 | 16.00 | 20.50 | 0.00 | - | 2 | 0 | 191.99% |
© 2024 Yahoo. All rights reserved.