Masimo Corporation (MASI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:38AM EDT. Market open.
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI220819C00090000 | 2022-07-28 9:49AM EDT | 90.00 | 51.70 | 64.50 | 68.60 | 0.00 | - | - | 0 | 154.49% |
| MASI220819C00120000 | 2022-07-29 12:37PM EDT | 120.00 | 24.27 | 34.80 | 38.60 | 0.00 | - | 1 | 1 | 88.38% |
| MASI220819C00125000 | 2022-07-21 10:13AM EDT | 125.00 | 18.81 | 30.10 | 33.60 | 0.00 | - | 1 | 1 | 81.93% |
| MASI220819C00130000 | 2022-07-27 3:43PM EDT | 130.00 | 17.00 | 25.80 | 29.00 | 0.00 | - | 1 | 8 | 83.15% |
| MASI220819C00135000 | 2022-07-27 3:43PM EDT | 135.00 | 13.00 | 21.30 | 24.80 | 0.00 | - | 1 | 1 | 81.23% |
| MASI220819C00140000 | 2022-07-27 10:04AM EDT | 140.00 | 8.10 | 16.80 | 20.80 | 0.00 | - | 2 | 4 | 77.20% |
| MASI220819C00145000 | 2022-08-03 3:51PM EDT | 145.00 | 12.90 | 12.40 | 16.90 | 0.00 | - | 1 | 27 | 71.36% |
| MASI220819C00150000 | 2022-08-03 11:28AM EDT | 150.00 | 6.30 | 8.50 | 13.00 | 0.00 | - | 1 | 34 | 65.06% |
| MASI220819C00155000 | 2022-08-03 12:45PM EDT | 155.00 | 5.00 | 5.50 | 9.70 | 0.00 | - | 3 | 6 | 61.85% |
| MASI220819C00160000 | 2022-08-05 3:55PM EDT | 160.00 | 3.85 | 2.75 | 7.20 | 0.00 | - | 3 | 9 | 58.47% |
| MASI220819C00165000 | 2022-08-05 1:32PM EDT | 165.00 | 2.00 | 1.15 | 4.70 | 0.00 | - | 1 | 1 | 54.83% |
| MASI220819C00170000 | 2022-07-21 12:27PM EDT | 170.00 | 0.60 | 0.10 | 2.90 | 0.00 | - | 2 | 2 | 51.27% |
| MASI220819C00185000 | 2022-08-03 12:08PM EDT | 185.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 93.34% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI220819P00065000 | 2022-08-03 9:30AM EDT | 65.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 351.66% |
| MASI220819P00070000 | 2022-07-25 3:06PM EDT | 70.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 5 | 325.73% |
| MASI220819P00075000 | 2022-07-25 3:06PM EDT | 75.00 | 0.88 | 0.00 | 4.80 | 0.00 | - | - | 3 | 301.61% |
| MASI220819P00080000 | 2022-07-29 12:04PM EDT | 80.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 279.10% |
| MASI220819P00085000 | 2022-08-03 1:31PM EDT | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 37 | 39 | 144.14% |
| MASI220819P00100000 | 2022-07-14 2:13PM EDT | 100.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 200.93% |
| MASI220819P00105000 | 2022-07-18 9:42AM EDT | 105.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 7 | 8 | 183.59% |
| MASI220819P00110000 | 2022-07-28 3:01PM EDT | 110.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 166.94% |
| MASI220819P00115000 | 2022-08-04 10:26AM EDT | 115.00 | 0.71 | 0.70 | 4.80 | 0.00 | - | 1 | 11 | 157.50% |
| MASI220819P00120000 | 2022-08-01 1:16PM EDT | 120.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 50 | 152 | 135.21% |
| MASI220819P00125000 | 2022-07-28 12:19PM EDT | 125.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | 1 | 241 | 119.92% |
| MASI220819P00130000 | 2022-08-01 1:19PM EDT | 130.00 | 3.50 | 0.00 | 2.90 | 0.00 | - | 100 | 201 | 88.92% |
| MASI220819P00135000 | 2022-07-28 1:37PM EDT | 135.00 | 4.50 | 0.30 | 3.90 | 0.00 | - | 75 | 111 | 85.72% |
| MASI220819P00140000 | 2022-08-04 10:42AM EDT | 140.00 | 3.90 | 0.80 | 4.20 | 0.00 | - | 1 | 37 | 76.51% |
| MASI220819P00145000 | 2022-07-29 2:08PM EDT | 145.00 | 8.30 | 1.20 | 5.00 | 0.00 | - | 1 | 16 | 68.02% |
| MASI220819P00150000 | 2022-08-01 10:47AM EDT | 150.00 | 9.50 | 2.70 | 7.00 | 0.00 | - | - | 1 | 68.36% |
© 2022 Yahoo. All rights reserved.
