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
171.39 0.00 (0.00%)
Pre-market: 07:01AM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MASI230217C001200002023-01-13 9:35AM EST120.0036.500.000.000.00--30.00%
MASI230217C001350002023-01-25 9:57AM EST135.0030.650.000.000.00-130.00%
MASI230217C001450002023-01-11 10:51AM EST145.0018.530.000.000.00-110.00%
MASI230217C001500002023-01-11 12:27PM EST150.0013.490.000.000.00-230.00%
MASI230217C001550002023-01-24 12:51PM EST155.0020.050.000.000.00-11930.00%
MASI230217C001600002023-01-25 9:57AM EST160.009.150.000.000.00-11570.00%
MASI230217C001650002023-01-27 3:32PM EST165.0010.200.000.000.00-3430.00%
MASI230217C001700002023-01-27 1:31PM EST170.006.500.000.000.00-2610.00%
MASI230217C001750002023-01-25 11:02AM EST175.002.120.000.000.00-20313.13%
MASI230217C001800002023-01-27 1:49PM EST180.002.500.000.000.00-4116.25%
MASI230217C001850002023-01-24 12:51PM EST185.002.450.000.000.00-106.25%
MASI230217C002000002023-01-11 2:46PM EST200.001.100.000.000.00--212.50%
MASI230217C002250002023-01-27 9:30AM EST225.000.150.000.000.00-1045525.00%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MASI230217P001150002022-12-19 10:20AM EST115.001.500.004.800.00--1142.53%
MASI230217P001200002023-01-23 10:02AM EST120.000.200.000.000.00-151625.00%
MASI230217P001250002022-12-22 10:30AM EST125.002.650.004.800.00--1119.12%
MASI230217P001300002023-01-24 9:41AM EST130.000.300.000.000.00-1325.00%
MASI230217P001350002023-01-17 12:20PM EST135.001.300.000.000.00-1125.00%
MASI230217P001400002023-01-13 10:34AM EST140.002.200.000.000.00--425.00%
MASI230217P001450002023-01-24 3:54PM EST145.000.750.000.000.00-4612.50%
MASI230217P001500002023-01-25 12:19PM EST150.001.650.000.000.00-1013912.50%
MASI230217P001550002023-01-24 1:48PM EST155.001.750.000.000.00-14212.50%
MASI230217P001600002023-01-27 9:30AM EST160.002.350.000.000.00-1266.25%
MASI230217P001650002023-01-27 3:37PM EST165.002.850.000.000.00-2233.13%
MASI230217P001700002023-01-26 2:22PM EST170.006.960.000.000.00--60.78%
MASI230217P001750002023-01-19 11:16AM EST175.0015.190.000.000.00-110.00%