MASI - Masimo Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MASI230616C001100002022-12-12 4:55PM EDT110.0041.0049.0053.700.00-110.00%
MASI230616C001200002022-11-09 12:03PM EDT120.0014.0028.4031.600.00-110.00%
MASI230616C001250002023-01-10 4:42PM EDT125.0037.3843.5046.300.00-11169.34%
MASI230616C001300002023-03-10 10:53AM EDT130.0045.3056.4060.400.00-15374.66%
MASI230616C001350002022-11-15 3:55PM EDT135.0015.6024.0028.000.00-150.00%
MASI230616C001400002023-03-29 2:49PM EDT140.0038.3249.1053.000.00-24350.17%
MASI230616C001450002022-12-20 3:46PM EDT145.0020.2028.0029.700.00-15149.98%
MASI230616C001500002023-04-25 12:23PM EDT150.0045.408.5012.600.00-260.00%
MASI230616C001550002023-05-25 1:37PM EDT155.006.0911.8013.700.00-21360.03%
MASI230616C001600002023-06-02 1:55PM EDT160.005.607.308.200.00-13939.34%
MASI230616C001650002023-06-06 2:28PM EDT165.005.003.604.00+1.95+63.93%89029.44%
MASI230616C001700002023-06-06 1:08PM EDT170.002.551.301.60+1.35+112.50%75827.05%
MASI230616C001750002023-06-06 1:08PM EDT175.000.950.400.85+0.25+35.71%47231.35%
MASI230616C001800002023-05-24 9:35AM EDT180.000.350.000.60-0.20-36.36%27037.55%
MASI230616C001850002023-05-24 3:57PM EDT185.000.050.004.800.00-14472.34%
MASI230616C001900002023-05-26 2:44PM EDT190.000.050.002.250.00-23864.53%
MASI230616C001950002023-05-10 12:42PM EDT195.000.790.004.800.00-43292.21%
MASI230616C002000002023-05-15 10:37AM EDT200.000.820.000.750.00-132363.18%
MASI230616C002050002023-05-22 10:31AM EDT205.000.320.000.750.00-117469.73%
MASI230616C002100002023-05-19 2:11PM EDT210.000.300.005.000.00-1120119.41%
MASI230616C002150002023-04-03 3:24PM EDT215.001.501.104.400.00--1130.96%
MASI230616C002200002023-04-25 2:13PM EDT220.002.000.003.800.00-548124.83%
MASI230616C002250002023-05-23 2:21PM EDT225.000.040.000.750.00-1493.41%
MASI230616C002450002023-05-10 9:42AM EDT245.000.200.000.150.00-1291.41%
MASI230616C002550002023-04-12 12:10PM EDT255.000.750.004.800.00--3178.25%
MASI230616C002600002023-05-31 3:59PM EDT260.000.050.000.050.00-35192.19%
MASI230616C002650002023-04-28 9:31AM EDT265.000.200.000.300.00-3133116.41%
MASI230616C002700002023-05-08 1:27PM EDT270.000.100.000.250.00-6124117.58%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MASI230616P000600002023-01-11 2:30PM EDT60.000.250.000.100.00--18222.66%
MASI230616P000650002023-01-11 2:30PM EDT65.000.200.002.950.00--1343.16%
MASI230616P000700002022-11-09 11:18AM EDT70.002.000.004.800.00-121357.18%
MASI230616P000850002022-11-09 12:55PM EDT85.005.100.104.800.00-14288.77%
MASI230616P000900002022-11-25 12:46PM EDT90.002.560.004.500.00-14262.21%
MASI230616P000950002022-12-20 4:38PM EDT95.002.350.004.800.00-13247.17%
MASI230616P001000002023-04-25 2:32PM EDT100.000.050.004.800.00-132228.66%
MASI230616P001050002022-12-05 1:39PM EDT105.004.903.004.000.00-210235.67%
MASI230616P001100002023-02-27 12:10PM EDT110.000.950.050.800.00-26131.25%
MASI230616P001150002023-01-19 2:38PM EDT115.001.600.604.800.00-57183.89%
MASI230616P001200002023-04-24 3:16PM EDT120.000.600.002.600.00-12136.72%
MASI230616P001250002023-05-25 10:21AM EDT125.000.710.000.750.00-1593.55%
MASI230616P001300002023-04-20 3:26PM EDT130.000.600.004.700.00-14130.52%
MASI230616P001350002023-01-18 3:21PM EDT135.004.501.704.900.00-79107130.66%
MASI230616P001400002023-05-10 1:11PM EDT140.000.500.000.700.00-32360.69%
MASI230616P001450002023-05-31 2:01PM EDT145.000.510.050.150.00-1742.77%
MASI230616P001500002023-06-05 1:24PM EDT150.000.340.000.500.00-15143.95%
MASI230616P001550002023-06-01 2:57PM EDT155.000.950.301.950.00-11553.44%
MASI230616P001600002023-06-06 9:30AM EDT160.001.400.801.40-0.80-36.36%15532.74%
MASI230616P001650002023-06-05 12:34PM EDT165.003.702.102.450.00-1526.20%
MASI230616P001700002023-05-23 3:07PM EDT170.0014.504.705.100.00-112323.90%
MASI230616P001750002023-06-05 12:53PM EDT175.0011.507.609.700.00-1831.76%
MASI230616P001800002023-05-23 9:47AM EDT180.0018.7513.0015.900.00-1057.59%
MASI230616P001850002023-05-12 12:04PM EDT185.0015.0018.0019.400.00-1046.00%
MASI230616P001900002023-05-10 9:30AM EDT190.0021.2022.4024.200.00-1049.22%
MASI230616P001950002023-05-01 12:47PM EDT195.0011.3031.2035.500.00-140117.55%
MASI230616P002000002023-05-10 9:30AM EDT200.0028.8032.2034.500.00-1071.68%
MASI230616P002100002023-05-10 9:30AM EDT210.0040.6041.5044.900.00--095.02%
MASI230616P002750002023-05-10 9:30AM EDT275.00107.20106.90109.600.00--0158.84%