Australia markets open in 9 hours 21 minutes

Masimo Corporation (MASI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
156.24+2.78 (+1.81%)
As of 10:38AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MASI220819C000900002022-07-28 9:49AM EDT90.0051.7064.5068.600.00--0154.49%
MASI220819C001200002022-07-29 12:37PM EDT120.0024.2734.8038.600.00-1188.38%
MASI220819C001250002022-07-21 10:13AM EDT125.0018.8130.1033.600.00-1181.93%
MASI220819C001300002022-07-27 3:43PM EDT130.0017.0025.8029.000.00-1883.15%
MASI220819C001350002022-07-27 3:43PM EDT135.0013.0021.3024.800.00-1181.23%
MASI220819C001400002022-07-27 10:04AM EDT140.008.1016.8020.800.00-2477.20%
MASI220819C001450002022-08-03 3:51PM EDT145.0012.9012.4016.900.00-12771.36%
MASI220819C001500002022-08-03 11:28AM EDT150.006.308.5013.000.00-13465.06%
MASI220819C001550002022-08-03 12:45PM EDT155.005.005.509.700.00-3661.85%
MASI220819C001600002022-08-05 3:55PM EDT160.003.852.757.200.00-3958.47%
MASI220819C001650002022-08-05 1:32PM EDT165.002.001.154.700.00-1154.83%
MASI220819C001700002022-07-21 12:27PM EDT170.000.600.102.900.00-2251.27%
MASI220819C001850002022-08-03 12:08PM EDT185.001.550.004.800.00-1193.34%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MASI220819P000650002022-08-03 9:30AM EDT65.000.050.004.800.00-12351.66%
MASI220819P000700002022-07-25 3:06PM EDT70.000.300.004.800.00--5325.73%
MASI220819P000750002022-07-25 3:06PM EDT75.000.880.004.800.00--3301.61%
MASI220819P000800002022-07-29 12:04PM EDT80.000.050.004.800.00-14279.10%
MASI220819P000850002022-08-03 1:31PM EDT85.000.050.000.200.00-3739144.14%
MASI220819P001000002022-07-14 2:13PM EDT100.001.600.004.800.00--1200.93%
MASI220819P001050002022-07-18 9:42AM EDT105.001.500.004.800.00-78183.59%
MASI220819P001100002022-07-28 3:01PM EDT110.000.800.004.800.00-23166.94%
MASI220819P001150002022-08-04 10:26AM EDT115.000.710.704.800.00-111157.50%
MASI220819P001200002022-08-01 1:16PM EDT120.002.000.004.800.00-50152135.21%
MASI220819P001250002022-07-28 12:19PM EDT125.002.250.004.800.00-1241119.92%
MASI220819P001300002022-08-01 1:19PM EDT130.003.500.002.900.00-10020188.92%
MASI220819P001350002022-07-28 1:37PM EDT135.004.500.303.900.00-7511185.72%
MASI220819P001400002022-08-04 10:42AM EDT140.003.900.804.200.00-13776.51%
MASI220819P001450002022-07-29 2:08PM EDT145.008.301.205.000.00-11668.02%
MASI220819P001500002022-08-01 10:47AM EDT150.009.502.707.000.00--168.36%