MASI - Masimo Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI230616C00110000 | 2022-12-12 4:55PM EDT | 110.00 | 41.00 | 49.00 | 53.70 | 0.00 | - | 1 | 1 | 0.00% |
| MASI230616C00120000 | 2022-11-09 12:03PM EDT | 120.00 | 14.00 | 28.40 | 31.60 | 0.00 | - | 1 | 1 | 0.00% |
| MASI230616C00125000 | 2023-01-10 4:42PM EDT | 125.00 | 37.38 | 43.50 | 46.30 | 0.00 | - | 1 | 1 | 169.34% |
| MASI230616C00130000 | 2023-03-10 10:53AM EDT | 130.00 | 45.30 | 56.40 | 60.40 | 0.00 | - | 1 | 5 | 374.66% |
| MASI230616C00135000 | 2022-11-15 3:55PM EDT | 135.00 | 15.60 | 24.00 | 28.00 | 0.00 | - | 1 | 5 | 0.00% |
| MASI230616C00140000 | 2023-03-29 2:49PM EDT | 140.00 | 38.32 | 49.10 | 53.00 | 0.00 | - | 2 | 4 | 350.17% |
| MASI230616C00145000 | 2022-12-20 3:46PM EDT | 145.00 | 20.20 | 28.00 | 29.70 | 0.00 | - | 1 | 5 | 149.98% |
| MASI230616C00150000 | 2023-04-25 12:23PM EDT | 150.00 | 45.40 | 8.50 | 12.60 | 0.00 | - | 2 | 6 | 0.00% |
| MASI230616C00155000 | 2023-05-25 1:37PM EDT | 155.00 | 6.09 | 11.80 | 13.70 | 0.00 | - | 2 | 13 | 60.03% |
| MASI230616C00160000 | 2023-06-02 1:55PM EDT | 160.00 | 5.60 | 7.30 | 8.20 | 0.00 | - | 1 | 39 | 39.34% |
| MASI230616C00165000 | 2023-06-06 2:28PM EDT | 165.00 | 5.00 | 3.60 | 4.00 | +1.95 | +63.93% | 8 | 90 | 29.44% |
| MASI230616C00170000 | 2023-06-06 1:08PM EDT | 170.00 | 2.55 | 1.30 | 1.60 | +1.35 | +112.50% | 7 | 58 | 27.05% |
| MASI230616C00175000 | 2023-06-06 1:08PM EDT | 175.00 | 0.95 | 0.40 | 0.85 | +0.25 | +35.71% | 4 | 72 | 31.35% |
| MASI230616C00180000 | 2023-05-24 9:35AM EDT | 180.00 | 0.35 | 0.00 | 0.60 | -0.20 | -36.36% | 2 | 70 | 37.55% |
| MASI230616C00185000 | 2023-05-24 3:57PM EDT | 185.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 44 | 72.34% |
| MASI230616C00190000 | 2023-05-26 2:44PM EDT | 190.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 2 | 38 | 64.53% |
| MASI230616C00195000 | 2023-05-10 12:42PM EDT | 195.00 | 0.79 | 0.00 | 4.80 | 0.00 | - | 4 | 32 | 92.21% |
| MASI230616C00200000 | 2023-05-15 10:37AM EDT | 200.00 | 0.82 | 0.00 | 0.75 | 0.00 | - | 1 | 323 | 63.18% |
| MASI230616C00205000 | 2023-05-22 10:31AM EDT | 205.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 1 | 174 | 69.73% |
| MASI230616C00210000 | 2023-05-19 2:11PM EDT | 210.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | 1 | 120 | 119.41% |
| MASI230616C00215000 | 2023-04-03 3:24PM EDT | 215.00 | 1.50 | 1.10 | 4.40 | 0.00 | - | - | 1 | 130.96% |
| MASI230616C00220000 | 2023-04-25 2:13PM EDT | 220.00 | 2.00 | 0.00 | 3.80 | 0.00 | - | 5 | 48 | 124.83% |
| MASI230616C00225000 | 2023-05-23 2:21PM EDT | 225.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 93.41% |
| MASI230616C00245000 | 2023-05-10 9:42AM EDT | 245.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 91.41% |
| MASI230616C00255000 | 2023-04-12 12:10PM EDT | 255.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 3 | 178.25% |
| MASI230616C00260000 | 2023-05-31 3:59PM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 51 | 92.19% |
| MASI230616C00265000 | 2023-04-28 9:31AM EDT | 265.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 3 | 133 | 116.41% |
| MASI230616C00270000 | 2023-05-08 1:27PM EDT | 270.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 6 | 124 | 117.58% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI230616P00060000 | 2023-01-11 2:30PM EDT | 60.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | - | 18 | 222.66% |
| MASI230616P00065000 | 2023-01-11 2:30PM EDT | 65.00 | 0.20 | 0.00 | 2.95 | 0.00 | - | - | 1 | 343.16% |
| MASI230616P00070000 | 2022-11-09 11:18AM EDT | 70.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 357.18% |
| MASI230616P00085000 | 2022-11-09 12:55PM EDT | 85.00 | 5.10 | 0.10 | 4.80 | 0.00 | - | 1 | 4 | 288.77% |
| MASI230616P00090000 | 2022-11-25 12:46PM EDT | 90.00 | 2.56 | 0.00 | 4.50 | 0.00 | - | 1 | 4 | 262.21% |
| MASI230616P00095000 | 2022-12-20 4:38PM EDT | 95.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 247.17% |
| MASI230616P00100000 | 2023-04-25 2:32PM EDT | 100.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 32 | 228.66% |
| MASI230616P00105000 | 2022-12-05 1:39PM EDT | 105.00 | 4.90 | 3.00 | 4.00 | 0.00 | - | 2 | 10 | 235.67% |
| MASI230616P00110000 | 2023-02-27 12:10PM EDT | 110.00 | 0.95 | 0.05 | 0.80 | 0.00 | - | 2 | 6 | 131.25% |
| MASI230616P00115000 | 2023-01-19 2:38PM EDT | 115.00 | 1.60 | 0.60 | 4.80 | 0.00 | - | 5 | 7 | 183.89% |
| MASI230616P00120000 | 2023-04-24 3:16PM EDT | 120.00 | 0.60 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 136.72% |
| MASI230616P00125000 | 2023-05-25 10:21AM EDT | 125.00 | 0.71 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 93.55% |
| MASI230616P00130000 | 2023-04-20 3:26PM EDT | 130.00 | 0.60 | 0.00 | 4.70 | 0.00 | - | 1 | 4 | 130.52% |
| MASI230616P00135000 | 2023-01-18 3:21PM EDT | 135.00 | 4.50 | 1.70 | 4.90 | 0.00 | - | 79 | 107 | 130.66% |
| MASI230616P00140000 | 2023-05-10 1:11PM EDT | 140.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 3 | 23 | 60.69% |
| MASI230616P00145000 | 2023-05-31 2:01PM EDT | 145.00 | 0.51 | 0.05 | 0.15 | 0.00 | - | 1 | 7 | 42.77% |
| MASI230616P00150000 | 2023-06-05 1:24PM EDT | 150.00 | 0.34 | 0.00 | 0.50 | 0.00 | - | 1 | 51 | 43.95% |
| MASI230616P00155000 | 2023-06-01 2:57PM EDT | 155.00 | 0.95 | 0.30 | 1.95 | 0.00 | - | 1 | 15 | 53.44% |
| MASI230616P00160000 | 2023-06-06 9:30AM EDT | 160.00 | 1.40 | 0.80 | 1.40 | -0.80 | -36.36% | 1 | 55 | 32.74% |
| MASI230616P00165000 | 2023-06-05 12:34PM EDT | 165.00 | 3.70 | 2.10 | 2.45 | 0.00 | - | 1 | 5 | 26.20% |
| MASI230616P00170000 | 2023-05-23 3:07PM EDT | 170.00 | 14.50 | 4.70 | 5.10 | 0.00 | - | 11 | 23 | 23.90% |
| MASI230616P00175000 | 2023-06-05 12:53PM EDT | 175.00 | 11.50 | 7.60 | 9.70 | 0.00 | - | 1 | 8 | 31.76% |
| MASI230616P00180000 | 2023-05-23 9:47AM EDT | 180.00 | 18.75 | 13.00 | 15.90 | 0.00 | - | 1 | 0 | 57.59% |
| MASI230616P00185000 | 2023-05-12 12:04PM EDT | 185.00 | 15.00 | 18.00 | 19.40 | 0.00 | - | 1 | 0 | 46.00% |
| MASI230616P00190000 | 2023-05-10 9:30AM EDT | 190.00 | 21.20 | 22.40 | 24.20 | 0.00 | - | 1 | 0 | 49.22% |
| MASI230616P00195000 | 2023-05-01 12:47PM EDT | 195.00 | 11.30 | 31.20 | 35.50 | 0.00 | - | 14 | 0 | 117.55% |
| MASI230616P00200000 | 2023-05-10 9:30AM EDT | 200.00 | 28.80 | 32.20 | 34.50 | 0.00 | - | 1 | 0 | 71.68% |
| MASI230616P00210000 | 2023-05-10 9:30AM EDT | 210.00 | 40.60 | 41.50 | 44.90 | 0.00 | - | - | 0 | 95.02% |
| MASI230616P00275000 | 2023-05-10 9:30AM EDT | 275.00 | 107.20 | 106.90 | 109.60 | 0.00 | - | - | 0 | 158.84% |
© 2023 Yahoo. All rights reserved.