Masimo Corporation (MASI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:100.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI231215C00100000 | 2023-12-06 10:27AM EST | 2023-12-15 | 5.70 | 4.50 | 6.20 | +2.38 | +71.69% | 1 | 388 | 61.62% |
| MASI240119C00100000 | 2023-12-06 10:16AM EST | 2024-01-19 | 8.40 | 7.70 | 8.00 | +1.55 | +22.63% | 1 | 90 | 42.24% |
| MASI240315C00100000 | 2023-12-04 1:07PM EST | 2024-03-15 | 10.18 | 11.60 | 12.10 | 0.00 | - | 6 | 2,600 | 47.80% |
| MASI240621C00100000 | 2023-11-14 1:06PM EST | 2024-06-21 | 11.20 | 16.30 | 17.30 | 0.00 | - | 5 | 0 | 50.03% |
| MASI240719C00100000 | 2023-11-08 10:20AM EST | 2024-07-19 | 6.70 | 15.90 | 18.80 | 0.00 | - | 1 | 2 | 53.24% |
| MASI241220C00100000 | 2023-10-23 2:59PM EST | 2024-12-20 | 12.00 | 15.70 | 18.00 | 0.00 | - | - | 20 | 39.11% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI231215P00100000 | 2023-12-04 1:16PM EST | 2023-12-15 | 2.60 | 0.85 | 1.10 | 0.00 | - | 3 | 425 | 37.26% |
| MASI240119P00100000 | 2023-12-06 3:07PM EST | 2024-01-19 | 3.30 | 3.40 | 3.70 | -0.94 | -22.17% | 69 | 23 | 37.31% |
| MASI240315P00100000 | 2023-12-06 11:18AM EST | 2024-03-15 | 6.25 | 6.50 | 6.90 | -1.25 | -16.67% | 13 | 112 | 40.28% |
| MASI240621P00100000 | 2023-12-06 2:10PM EST | 2024-06-21 | 11.10 | 9.80 | 10.30 | -3.50 | -23.97% | 20 | 19 | 40.25% |
| MASI240719P00100000 | 2023-12-01 9:54AM EST | 2024-07-19 | 14.70 | 10.30 | 12.50 | 0.00 | - | 1 | 10 | 44.69% |
| MASI241220P00100000 | 2023-11-14 1:24PM EST | 2024-12-20 | 21.33 | 13.80 | 16.30 | 0.00 | - | - | 2 | 43.88% |
© 2023 Yahoo. All rights reserved.